The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00500000 | 2024-05-08 3:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GS240517C00500000 | 2024-04-30 1:40PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GS240531C00500000 | 2024-05-06 10:55AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240607C00500000 | 2024-05-08 3:53PM EDT | 2024-06-07 | 0.22 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| GS240614C00500000 | 2024-05-03 10:16AM EDT | 2024-06-14 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS240621C00500000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240719C00500000 | 2024-05-08 3:34PM EDT | 2024-07-19 | 2.39 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GS240816C00500000 | 2024-05-08 1:24PM EDT | 2024-08-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS240920C00500000 | 2024-05-08 9:55AM EDT | 2024-09-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| GS241018C00500000 | 2024-05-08 1:42PM EDT | 2024-10-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| GS241115C00500000 | 2024-05-08 1:06PM EDT | 2024-11-15 | 12.00 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| GS241220C00500000 | 2024-05-08 1:11PM EDT | 2024-12-20 | 14.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GS250117C00500000 | 2024-05-07 3:55PM EDT | 2025-01-17 | 16.45 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| GS250321C00500000 | 2024-05-06 2:44PM EDT | 2025-03-21 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS250620C00500000 | 2024-05-08 3:22PM EDT | 2025-06-20 | 28.63 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| GS251219C00500000 | 2024-05-08 12:00PM EDT | 2025-12-19 | 38.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| GS260116C00500000 | 2024-05-03 1:28PM EDT | 2026-01-16 | 37.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS261218C00500000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 55.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00500000 | 2024-05-06 10:36AM EDT | 2024-05-10 | 57.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240621P00500000 | 2023-02-27 3:37PM EDT | 2024-06-21 | 136.34 | 175.65 | 182.10 | 0.00 | - | 1 | 0 | 236.79% |
| GS241115P00500000 | 2024-04-29 2:08PM EDT | 2024-11-15 | 71.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS250117P00500000 | 2024-05-07 1:07PM EDT | 2025-01-17 | 64.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321P00500000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 84.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS250620P00500000 | 2024-04-24 11:10AM EDT | 2025-06-20 | 86.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS261218P00500000 | 2024-04-26 3:25PM EDT | 2026-12-18 | 95.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.