The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:520.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00520000 | 2024-04-30 1:07PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.17 | 0.00 | - | 1 | 27 | 41.70% |
| GS240621C00520000 | 2024-05-09 12:05PM EDT | 2024-06-21 | 0.25 | 0.21 | 0.27 | 0.00 | - | 140 | 245 | 19.26% |
| GS240719C00520000 | 2024-05-10 9:35AM EDT | 2024-07-19 | 1.57 | 1.29 | 1.37 | +0.03 | +1.95% | 15 | 83 | 20.42% |
| GS240816C00520000 | 2024-04-29 1:15PM EDT | 2024-08-16 | 1.62 | 2.59 | 2.72 | 0.00 | - | - | 385 | 20.60% |
| GS240920C00520000 | 2024-05-09 2:40PM EDT | 2024-09-20 | 4.66 | 4.50 | 4.70 | 0.00 | - | 11 | 69 | 20.91% |
| GS241018C00520000 | 2024-05-10 12:14PM EDT | 2024-10-18 | 7.55 | 7.00 | 7.20 | +2.10 | +38.53% | 11 | 47 | 22.12% |
| GS241115C00520000 | 2024-05-09 1:37PM EDT | 2024-11-15 | 9.50 | 9.70 | 9.95 | 0.00 | - | 3 | 78 | 23.23% |
| GS241220C00520000 | 2024-05-09 2:46PM EDT | 2024-12-20 | 12.20 | 11.80 | 12.10 | 0.00 | - | 3 | 159 | 23.23% |
| GS250117C00520000 | 2024-05-09 1:57PM EDT | 2025-01-17 | 14.21 | 14.45 | 14.65 | 0.00 | - | 30 | 329 | 23.93% |
| GS250321C00520000 | 2024-05-10 10:48AM EDT | 2025-03-21 | 19.30 | 18.40 | 19.00 | +0.45 | +2.39% | 24 | 57 | 24.35% |
| GS250620C00520000 | 2024-05-10 11:46AM EDT | 2025-06-20 | 25.45 | 23.35 | 24.95 | +0.23 | +0.91% | 1 | 97 | 24.84% |
| GS251219C00520000 | 2024-05-09 3:16PM EDT | 2025-12-19 | 36.48 | 35.15 | 37.85 | 0.00 | - | 108 | 148 | 26.49% |
| GS260116C00520000 | 2024-05-06 9:59AM EDT | 2026-01-16 | 32.22 | 36.65 | 37.95 | 0.00 | - | 1 | 20 | 25.92% |
| GS261218C00520000 | 2024-05-09 2:50PM EDT | 2026-12-18 | 52.20 | 52.15 | 53.95 | 0.00 | - | 5 | 5 | 26.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00520000 | 2023-01-17 12:26PM EDT | 2024-06-21 | 172.17 | 147.75 | 150.60 | 0.00 | - | 2 | 0 | 173.49% |
| GS250117P00520000 | 2024-01-04 11:23AM EDT | 2025-01-17 | 134.50 | 129.25 | 137.65 | 0.00 | - | 4 | 0 | 61.13% |
| GS250321P00520000 | 2024-05-10 9:37AM EDT | 2025-03-21 | 72.49 | 73.40 | 74.75 | -24.71 | -25.42% | 19 | 19 | 18.23% |
| GS250620P00520000 | 2024-04-24 11:26AM EDT | 2025-06-20 | 103.15 | 76.20 | 78.75 | 0.00 | - | 4 | 4 | 18.62% |
| GS261218P00520000 | 2024-05-06 1:47PM EDT | 2026-12-18 | 101.85 | 88.80 | 94.45 | 0.00 | - | - | 3 | 18.06% |
© 2024 Yahoo. All rights reserved.