The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00460000 | 2024-05-08 3:47PM EDT | 2024-05-10 | 0.12 | 0.10 | 0.14 | +0.01 | +9.09% | 26 | 279 | 22.85% |
| GS240517C00460000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 1.37 | 1.20 | 1.27 | +0.45 | +48.91% | 47 | 542 | 19.36% |
| GS240524C00460000 | 2024-05-08 3:44PM EDT | 2024-05-24 | 2.49 | 2.27 | 2.60 | +0.59 | +31.05% | 14 | 77 | 19.42% |
| GS240531C00460000 | 2024-05-08 3:54PM EDT | 2024-05-31 | 3.28 | 2.94 | 3.30 | +0.71 | +27.63% | 12 | 68 | 18.13% |
| GS240607C00460000 | 2024-05-08 1:02PM EDT | 2024-06-07 | 3.64 | 3.90 | 4.15 | -0.84 | -18.75% | 13 | 15 | 17.83% |
| GS240621C00460000 | 2024-05-08 1:55PM EDT | 2024-06-21 | 5.65 | 6.05 | 6.30 | +0.32 | +6.00% | 49 | 1,158 | 18.60% |
| GS240719C00460000 | 2024-05-08 3:54PM EDT | 2024-07-19 | 11.94 | 11.40 | 11.75 | +0.85 | +7.66% | 18 | 308 | 21.79% |
| GS240816C00460000 | 2024-05-08 3:55PM EDT | 2024-08-16 | 15.40 | 15.15 | 15.40 | +1.25 | +8.83% | 47 | 120 | 22.50% |
| GS240920C00460000 | 2024-05-08 3:30PM EDT | 2024-09-20 | 18.70 | 18.55 | 18.80 | +0.80 | +4.47% | 2 | 248 | 22.53% |
| GS241018C00460000 | 2024-05-06 11:51AM EDT | 2024-10-18 | 21.00 | 22.50 | 22.90 | 0.00 | - | 5 | 184 | 23.97% |
| GS241115C00460000 | 2024-05-07 9:36AM EDT | 2024-11-15 | 26.31 | 26.40 | 26.95 | 0.00 | - | 2 | 266 | 25.30% |
| GS241220C00460000 | 2024-05-08 3:18PM EDT | 2024-12-20 | 29.30 | 29.10 | 29.80 | +0.94 | +3.31% | 5 | 264 | 25.29% |
| GS250117C00460000 | 2024-05-08 12:54PM EDT | 2025-01-17 | 32.35 | 32.45 | 33.15 | +0.58 | +1.83% | 5 | 823 | 26.11% |
| GS250321C00460000 | 2024-05-02 10:16AM EDT | 2025-03-21 | 30.05 | 36.95 | 38.10 | 0.00 | - | 1 | 101 | 26.35% |
| GS250620C00460000 | 2024-05-07 1:35PM EDT | 2025-06-20 | 43.65 | 43.90 | 45.60 | 0.00 | - | 100 | 175 | 27.20% |
| GS251219C00460000 | 2024-05-03 12:52PM EDT | 2025-12-19 | 52.14 | 55.45 | 57.95 | 0.00 | - | 1 | 48 | 28.08% |
| GS260116C00460000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 56.75 | 56.25 | 58.75 | 0.00 | - | 1 | 43 | 27.78% |
| GS261218C00460000 | 2024-05-06 11:24AM EDT | 2026-12-18 | 70.00 | 72.45 | 76.55 | 0.00 | - | 1 | 101 | 28.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00460000 | 2024-05-08 2:13PM EDT | 2024-05-17 | 14.27 | 13.30 | 14.10 | -3.13 | -17.99% | 5 | 8 | 18.12% |
| GS240524P00460000 | 2024-05-07 2:08PM EDT | 2024-05-24 | 17.15 | 13.50 | 15.35 | 0.00 | - | 8 | 17 | 18.40% |
| GS240531P00460000 | 2024-05-06 10:50AM EDT | 2024-05-31 | 20.37 | 16.35 | 17.70 | 0.00 | - | 1 | 15 | 21.65% |
| GS240621P00460000 | 2024-05-07 1:23PM EDT | 2024-06-21 | 21.20 | 18.95 | 19.70 | 0.00 | - | 2 | 3 | 19.23% |
| GS240719P00460000 | 2024-05-08 2:00PM EDT | 2024-07-19 | 23.66 | 22.55 | 23.55 | -2.18 | -8.44% | 12 | 5 | 20.17% |
| GS240816P00460000 | 2024-05-06 10:25AM EDT | 2024-08-16 | 27.30 | 24.70 | 25.10 | 0.00 | - | 3 | 4 | 18.84% |
| GS240920P00460000 | 2024-05-06 11:54AM EDT | 2024-09-20 | 31.20 | 28.00 | 28.45 | 0.00 | - | 3 | 5 | 19.37% |
| GS241018P00460000 | 2024-01-22 2:49PM EDT | 2024-10-18 | 76.40 | 74.10 | 76.20 | 0.00 | - | - | 2 | 56.96% |
| GS241115P00460000 | 2024-05-08 2:20PM EDT | 2024-11-15 | 33.50 | 32.75 | 33.70 | -0.10 | -0.30% | 3 | 13 | 20.41% |
| GS241220P00460000 | 2024-04-15 12:09PM EDT | 2024-12-20 | 63.90 | 35.35 | 36.30 | 0.00 | - | 2 | 1 | 20.63% |
| GS250117P00460000 | 2024-05-07 12:52PM EDT | 2025-01-17 | 39.80 | 37.35 | 38.60 | 0.00 | - | 1 | 273 | 21.01% |
| GS250321P00460000 | 2024-04-24 12:22PM EDT | 2025-03-21 | 55.75 | 39.00 | 42.05 | 0.00 | - | - | 212 | 20.89% |
| GS250620P00460000 | 2024-03-13 11:08AM EDT | 2025-06-20 | 75.75 | 80.30 | 82.30 | 0.00 | - | 7 | 27 | 39.84% |
| GS251219P00460000 | 2023-05-23 2:22PM EDT | 2025-12-19 | 137.60 | 136.00 | 143.60 | 0.00 | - | - | 0 | 59.30% |
© 2024 Yahoo. All rights reserved.