The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00470000 | 2024-05-07 10:36AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240517C00470000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GS240524C00470000 | 2024-05-08 3:49PM EDT | 2024-05-24 | 0.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GS240531C00470000 | 2024-05-08 3:27PM EDT | 2024-05-31 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS240607C00470000 | 2024-05-08 3:21PM EDT | 2024-06-07 | 1.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GS240621C00470000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| GS240719C00470000 | 2024-05-08 1:17PM EDT | 2024-07-19 | 7.71 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GS240816C00470000 | 2024-05-07 12:51PM EDT | 2024-08-16 | 10.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GS240920C00470000 | 2024-05-08 12:08PM EDT | 2024-09-20 | 13.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| GS241018C00470000 | 2024-05-08 3:30PM EDT | 2024-10-18 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS241115C00470000 | 2024-05-07 9:31AM EDT | 2024-11-15 | 21.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GS241220C00470000 | 2024-05-07 9:38AM EDT | 2024-12-20 | 24.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS250117C00470000 | 2024-05-08 3:29PM EDT | 2025-01-17 | 28.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GS250321C00470000 | 2024-05-06 12:42PM EDT | 2025-03-21 | 30.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GS250620C00470000 | 2024-05-07 12:38PM EDT | 2025-06-20 | 38.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GS251219C00470000 | 2024-04-19 11:36AM EDT | 2025-12-19 | 32.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| GS260116C00470000 | 2024-05-08 9:36AM EDT | 2026-01-16 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GS261218C00470000 | 2024-04-26 1:35PM EDT | 2026-12-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00470000 | 2023-08-18 2:16PM EDT | 2024-06-21 | 148.07 | 124.65 | 129.15 | 0.00 | - | 2 | 0 | 184.24% |
| GS240719P00470000 | 2024-04-12 11:10AM EDT | 2024-07-19 | 81.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240816P00470000 | 2024-04-12 11:08AM EDT | 2024-08-16 | 82.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS240920P00470000 | 2024-04-15 10:56AM EDT | 2024-09-20 | 69.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS241115P00470000 | 2024-05-01 2:25PM EDT | 2024-11-15 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241220P00470000 | 2024-04-29 12:39PM EDT | 2024-12-20 | 50.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS250117P00470000 | 2024-05-06 11:24AM EDT | 2025-01-17 | 47.07 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| GS250321P00470000 | 2024-04-24 1:57PM EDT | 2025-03-21 | 60.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS250620P00470000 | 2024-01-10 3:24PM EDT | 2025-06-20 | 93.60 | 88.90 | 91.95 | 0.00 | - | 2 | 4 | 41.68% |
| GS260116P00470000 | 2024-04-23 12:18PM EDT | 2026-01-16 | 71.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS261218P00470000 | 2024-04-29 1:22PM EDT | 2026-12-18 | 74.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.