The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:480.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00480000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 23 | 41.90% |
| GS240517C00480000 | 2024-05-08 3:43PM EDT | 2024-05-17 | 0.09 | 0.11 | 0.14 | 0.00 | - | 5 | 113 | 20.80% |
| GS240524C00480000 | 2024-05-09 9:49AM EDT | 2024-05-24 | 0.35 | 0.37 | 0.43 | +0.11 | +45.83% | 2 | 9 | 19.17% |
| GS240531C00480000 | 2024-05-06 1:51PM EDT | 2024-05-31 | 0.56 | 0.62 | 0.71 | 0.00 | - | 40 | 44 | 17.87% |
| GS240607C00480000 | 2024-05-06 1:50PM EDT | 2024-06-07 | 0.91 | 1.02 | 1.17 | 0.00 | - | 1 | 5 | 17.78% |
| GS240621C00480000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 1.80 | 2.22 | 2.35 | -0.16 | -8.16% | 1 | 212 | 18.16% |
| GS240719C00480000 | 2024-05-08 3:53PM EDT | 2024-07-19 | 5.60 | 6.15 | 6.40 | 0.00 | - | 3 | 171 | 21.15% |
| GS240816C00480000 | 2024-05-09 9:53AM EDT | 2024-08-16 | 9.00 | 9.10 | 9.40 | +1.00 | +12.50% | 20 | 108 | 21.70% |
| GS240920C00480000 | 2024-05-07 2:00PM EDT | 2024-09-20 | 10.75 | 12.20 | 12.50 | 0.00 | - | 21 | 136 | 21.83% |
| GS241018C00480000 | 2024-05-07 9:47AM EDT | 2024-10-18 | 14.79 | 15.90 | 16.25 | 0.00 | - | 1 | 78 | 23.22% |
| GS241115C00480000 | 2024-05-07 12:30PM EDT | 2024-11-15 | 17.70 | 19.60 | 19.95 | 0.00 | - | 1 | 44 | 24.44% |
| GS241220C00480000 | 2024-05-09 9:59AM EDT | 2024-12-20 | 22.49 | 22.25 | 22.70 | +2.54 | +12.73% | 4 | 60 | 24.48% |
| GS250117C00480000 | 2024-05-06 2:59PM EDT | 2025-01-17 | 23.00 | 25.40 | 25.90 | 0.00 | - | 1 | 607 | 25.27% |
| GS250321C00480000 | 2024-05-07 3:55PM EDT | 2025-03-21 | 27.44 | 30.00 | 30.85 | 0.00 | - | 1 | 13 | 25.62% |
| GS250620C00480000 | 2024-05-08 3:22PM EDT | 2025-06-20 | 36.33 | 37.15 | 38.00 | 0.00 | - | 2 | 133 | 26.38% |
| GS251219C00480000 | 2023-12-21 3:02PM EDT | 2025-12-19 | 21.70 | 21.65 | 26.80 | 0.00 | - | 2 | 34 | 16.98% |
| GS260116C00480000 | 2024-05-07 12:14PM EDT | 2026-01-16 | 47.60 | 49.60 | 51.10 | 0.00 | - | 1 | 32 | 27.04% |
| GS261218C00480000 | 2024-05-07 10:53AM EDT | 2026-12-18 | 64.10 | 64.50 | 67.85 | 0.00 | - | 1 | 10 | 27.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00480000 | 2024-04-24 1:38PM EDT | 2024-05-17 | 56.82 | 27.90 | 31.60 | 0.00 | - | - | 0 | 36.19% |
| GS240621P00480000 | 2023-02-27 3:37PM EDT | 2024-06-21 | 116.79 | 155.00 | 161.25 | 0.00 | - | 1 | 0 | 227.34% |
| GS240719P00480000 | 2024-01-05 1:40PM EDT | 2024-07-19 | 94.05 | 91.00 | 96.25 | 0.00 | - | 2 | 0 | 95.11% |
| GS240816P00480000 | 2024-04-12 11:08AM EDT | 2024-08-16 | 91.65 | 35.95 | 38.70 | 0.00 | - | 6 | 4 | 20.99% |
| GS240920P00480000 | 2024-04-12 11:09AM EDT | 2024-09-20 | 92.00 | 38.55 | 39.55 | 0.00 | - | 2 | 1 | 18.96% |
| GS241018P00480000 | 2024-04-29 2:09PM EDT | 2024-10-18 | 53.70 | 40.80 | 41.65 | 0.00 | - | 1 | 2 | 19.20% |
| GS241220P00480000 | 2024-05-06 1:56PM EDT | 2024-12-20 | 49.85 | 45.20 | 46.30 | 0.00 | - | 3 | 5 | 19.86% |
| GS250117P00480000 | 2024-05-06 11:24AM EDT | 2025-01-17 | 53.32 | 47.15 | 47.95 | 0.00 | - | 110 | 113 | 19.89% |
| GS250321P00480000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 68.60 | 49.95 | 51.00 | 0.00 | - | - | 3 | 19.70% |
| GS250620P00480000 | 2024-04-24 11:10AM EDT | 2025-06-20 | 71.80 | 54.35 | 56.20 | 0.00 | - | 1 | 45 | 20.18% |
| GS260116P00480000 | 2023-12-14 11:06AM EDT | 2026-01-16 | 103.22 | 105.00 | 113.95 | 0.00 | - | - | 5 | 41.23% |
© 2024 Yahoo. All rights reserved.