The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00255000 | 2024-04-23 12:45PM EDT | 255.00 | 168.63 | 170.60 | 174.90 | 0.00 | - | 2 | 2 | 157.62% |
| GS240510C00315000 | 2024-04-19 3:37PM EDT | 315.00 | 90.55 | 111.00 | 114.45 | 0.00 | - | 8 | 8 | 99.17% |
| GS240510C00345000 | 2024-04-19 3:38PM EDT | 345.00 | 60.40 | 80.95 | 84.70 | 0.00 | - | 15 | 15 | 75.24% |
| GS240510C00355000 | 2024-04-19 3:43PM EDT | 355.00 | 50.52 | 70.95 | 74.80 | 0.00 | - | 40 | 40 | 67.63% |
| GS240510C00360000 | 2024-04-26 12:46PM EDT | 360.00 | 68.67 | 65.85 | 69.70 | 0.00 | - | 15 | 36 | 61.91% |
| GS240510C00375000 | 2024-04-03 9:40AM EDT | 375.00 | 43.70 | 51.05 | 54.80 | 0.00 | - | 1 | 0 | 51.51% |
| GS240510C00380000 | 2024-04-29 11:36AM EDT | 380.00 | 52.30 | 46.15 | 49.80 | 0.00 | - | 1 | 2 | 63.31% |
| GS240510C00385000 | 2024-04-17 12:36PM EDT | 385.00 | 22.00 | 41.10 | 44.75 | 0.00 | - | 1 | 2 | 57.91% |
| GS240510C00390000 | 2024-04-26 3:10PM EDT | 390.00 | 39.18 | 36.25 | 39.90 | 0.00 | - | 1 | 12 | 53.77% |
| GS240510C00392500 | 2024-04-22 11:17AM EDT | 392.50 | 19.30 | 33.75 | 37.45 | 0.00 | - | - | 1 | 51.49% |
| GS240510C00395000 | 2024-04-30 9:53AM EDT | 395.00 | 33.97 | 31.30 | 34.60 | 0.00 | - | 8 | 16 | 46.79% |
| GS240510C00397500 | 2024-04-29 9:31AM EDT | 397.50 | 31.91 | 28.65 | 32.60 | 0.00 | - | 13 | 19 | 47.11% |
| GS240510C00400000 | 2024-04-25 9:46AM EDT | 400.00 | 22.80 | 26.50 | 29.35 | 0.00 | - | 7 | 27 | 40.20% |
| GS240510C00402500 | 2024-04-22 1:16PM EDT | 402.50 | 16.22 | 24.75 | 27.45 | 0.00 | - | - | 2 | 40.94% |
| GS240510C00405000 | 2024-04-30 10:25AM EDT | 405.00 | 25.11 | 22.65 | 24.20 | 0.00 | - | 1 | 24 | 34.20% |
| GS240510C00407500 | 2024-04-29 11:20AM EDT | 407.50 | 25.65 | 20.50 | 21.65 | 0.00 | - | 1 | 11 | 31.35% |
| GS240510C00410000 | 2024-04-26 3:34PM EDT | 410.00 | 20.37 | 17.85 | 19.25 | 0.00 | - | 17 | 172 | 29.24% |
| GS240510C00412500 | 2024-04-30 3:20PM EDT | 412.50 | 16.90 | 16.25 | 17.35 | 0.00 | - | 1 | 10 | 29.40% |
| GS240510C00415000 | 2024-04-30 2:50PM EDT | 415.00 | 14.88 | 13.75 | 15.05 | 0.00 | - | 1 | 56 | 27.38% |
| GS240510C00417500 | 2024-04-26 3:43PM EDT | 417.50 | 13.50 | 12.35 | 13.05 | 0.00 | - | 38 | 26 | 26.40% |
| GS240510C00420000 | 2024-05-01 10:33AM EDT | 420.00 | 10.80 | 10.65 | 11.05 | -0.57 | -5.01% | 1 | 143 | 25.10% |
| GS240510C00422500 | 2024-05-01 10:42AM EDT | 422.50 | 8.25 | 9.05 | 9.40 | -0.85 | -9.34% | 4 | 80 | 24.72% |
| GS240510C00425000 | 2024-05-01 10:42AM EDT | 425.00 | 6.80 | 7.55 | 7.75 | -1.00 | -12.82% | 13 | 111 | 23.88% |
| GS240510C00427500 | 2024-05-01 10:21AM EDT | 427.50 | 6.35 | 6.15 | 6.35 | +0.25 | +4.10% | 6 | 64 | 23.43% |
| GS240510C00430000 | 2024-05-01 11:06AM EDT | 430.00 | 5.30 | 4.95 | 5.15 | -0.10 | -1.85% | 52 | 366 | 23.16% |
| GS240510C00432500 | 2024-05-01 10:01AM EDT | 432.50 | 3.95 | 3.95 | 4.10 | -0.85 | -17.71% | 8 | 113 | 22.88% |
| GS240510C00435000 | 2024-05-01 11:08AM EDT | 435.00 | 3.15 | 3.05 | 3.30 | -0.08 | -2.48% | 4 | 404 | 23.00% |
| GS240510C00440000 | 2024-05-01 10:39AM EDT | 440.00 | 1.74 | 1.78 | 1.90 | -0.32 | -15.53% | 8 | 397 | 22.41% |
| GS240510C00445000 | 2024-05-01 10:43AM EDT | 445.00 | 0.83 | 0.99 | 1.10 | -0.34 | -29.06% | 18 | 347 | 22.56% |
| GS240510C00450000 | 2024-05-01 10:46AM EDT | 450.00 | 0.46 | 0.52 | 0.59 | -0.14 | -23.33% | 28 | 172 | 22.55% |
| GS240510C00455000 | 2024-04-30 12:56PM EDT | 455.00 | 0.34 | 0.26 | 0.33 | 0.00 | - | 15 | 71 | 23.00% |
| GS240510C00460000 | 2024-04-30 3:47PM EDT | 460.00 | 0.15 | 0.13 | 0.19 | 0.00 | - | 11 | 48 | 23.63% |
| GS240510C00465000 | 2024-04-29 1:51PM EDT | 465.00 | 0.24 | 0.06 | 0.10 | 0.00 | - | 13 | 13 | 23.98% |
| GS240510C00470000 | 2024-04-29 1:42PM EDT | 470.00 | 0.14 | 0.02 | 0.09 | 0.00 | - | 1 | 8 | 26.17% |
| GS240510C00475000 | 2024-04-30 2:38PM EDT | 475.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 5 | 16 | 28.61% |
| GS240510C00480000 | 2024-04-30 10:11AM EDT | 480.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 2 | 22 | 28.13% |
| GS240510C00485000 | 2024-04-23 3:34PM EDT | 485.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 186 | 26 | 37.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00210000 | 2024-04-26 3:40PM EDT | 210.00 | 0.22 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 160.94% |
| GS240510P00295000 | 2024-04-12 2:39PM EDT | 295.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 88.28% |
| GS240510P00300000 | 2024-04-30 10:10AM EDT | 300.00 | 0.01 | 0.01 | 0.19 | 0.00 | - | 2 | 23 | 85.16% |
| GS240510P00305000 | 2024-04-12 2:39PM EDT | 305.00 | 0.25 | 0.00 | 0.19 | 0.00 | - | 10 | 10 | 81.05% |
| GS240510P00310000 | 2024-04-09 9:30AM EDT | 310.00 | 0.24 | 0.00 | 0.19 | 0.00 | - | - | 12 | 77.54% |
| GS240510P00320000 | 2024-04-11 10:35AM EDT | 320.00 | 0.30 | 0.00 | 0.19 | 0.00 | - | - | 8 | 70.51% |
| GS240510P00325000 | 2024-04-23 12:36PM EDT | 325.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 67.58% |
| GS240510P00330000 | 2024-04-15 11:51AM EDT | 330.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | - | 7 | 64.16% |
| GS240510P00335000 | 2024-04-18 10:36AM EDT | 335.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 60.74% |
| GS240510P00340000 | 2024-04-23 12:49PM EDT | 340.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 200 | 337 | 57.42% |
| GS240510P00345000 | 2024-04-22 10:17AM EDT | 345.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 54.10% |
| GS240510P00350000 | 2024-04-30 3:16PM EDT | 350.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 68 | 49 | 51.17% |
| GS240510P00355000 | 2024-04-26 2:36PM EDT | 355.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 10 | 26 | 48.24% |
| GS240510P00360000 | 2024-04-25 1:24PM EDT | 360.00 | 0.18 | 0.01 | 0.15 | 0.00 | - | 15 | 26 | 46.92% |
| GS240510P00365000 | 2024-04-30 12:14PM EDT | 365.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2 | 32 | 42.29% |
| GS240510P00370000 | 2024-04-30 1:33PM EDT | 370.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 900 | 38.09% |
| GS240510P00375000 | 2024-05-01 10:58AM EDT | 375.00 | 0.09 | 0.06 | 0.12 | -0.02 | -18.18% | 1 | 165 | 35.84% |
| GS240510P00380000 | 2024-05-01 10:58AM EDT | 380.00 | 0.12 | 0.09 | 0.14 | 0.00 | - | 1 | 188 | 33.40% |
| GS240510P00382500 | 2024-04-23 10:42AM EDT | 382.50 | 0.52 | 0.10 | 0.15 | 0.00 | - | - | 8 | 32.08% |
| GS240510P00385000 | 2024-04-29 11:26AM EDT | 385.00 | 0.15 | 0.12 | 0.17 | 0.00 | - | 22 | 43 | 31.06% |
| GS240510P00387500 | 2024-04-30 9:51AM EDT | 387.50 | 0.18 | 0.14 | 0.19 | 0.00 | - | 2 | 14 | 29.88% |
| GS240510P00390000 | 2024-05-01 10:28AM EDT | 390.00 | 0.19 | 0.16 | 0.21 | 0.00 | - | 5 | 52 | 28.69% |
| GS240510P00392500 | 2024-04-30 10:05AM EDT | 392.50 | 0.27 | 0.19 | 0.24 | 0.00 | - | 12 | 15 | 27.61% |
| GS240510P00395000 | 2024-05-01 9:47AM EDT | 395.00 | 0.30 | 0.24 | 0.29 | +0.06 | +25.00% | 2 | 41 | 26.78% |
| GS240510P00397500 | 2024-04-30 10:44AM EDT | 397.50 | 0.25 | 0.29 | 0.35 | 0.00 | - | 2 | 33 | 25.93% |
| GS240510P00400000 | 2024-05-01 10:28AM EDT | 400.00 | 0.39 | 0.36 | 0.43 | -0.01 | -2.50% | 5 | 144 | 25.15% |
| GS240510P00402500 | 2024-05-01 11:03AM EDT | 402.50 | 0.49 | 0.47 | 0.54 | +0.12 | +32.43% | 25 | 69 | 24.45% |
| GS240510P00405000 | 2024-05-01 10:01AM EDT | 405.00 | 0.67 | 0.60 | 0.68 | +0.03 | +4.69% | 20 | 149 | 23.78% |
| GS240510P00407500 | 2024-05-01 11:03AM EDT | 407.50 | 0.80 | 0.79 | 0.90 | +0.01 | +1.27% | 25 | 77 | 23.43% |
| GS240510P00410000 | 2024-05-01 11:05AM EDT | 410.00 | 1.00 | 1.04 | 1.13 | -0.17 | -14.53% | 103 | 201 | 22.75% |
| GS240510P00412500 | 2024-04-30 11:06AM EDT | 412.50 | 1.54 | 1.36 | 1.48 | +0.48 | +45.28% | 1 | 115 | 22.41% |
| GS240510P00415000 | 2024-05-01 10:21AM EDT | 415.00 | 1.89 | 1.75 | 1.88 | -0.06 | -3.08% | 115 | 164 | 21.88% |
| GS240510P00417500 | 2024-05-01 9:55AM EDT | 417.50 | 2.84 | 2.27 | 2.44 | +0.42 | +17.36% | 1 | 25 | 21.63% |
| GS240510P00420000 | 2024-05-01 10:42AM EDT | 420.00 | 3.50 | 2.96 | 3.15 | +0.15 | +4.48% | 12 | 154 | 21.47% |
| GS240510P00422500 | 2024-05-01 9:47AM EDT | 422.50 | 4.15 | 3.80 | 4.00 | +0.40 | +10.67% | 2 | 25 | 21.30% |
| GS240510P00425000 | 2024-05-01 10:49AM EDT | 425.00 | 4.85 | 4.65 | 4.85 | 0.00 | - | 6 | 101 | 20.56% |
| GS240510P00427500 | 2024-05-01 10:49AM EDT | 427.50 | 6.00 | 5.80 | 6.05 | +0.20 | +3.45% | 4 | 29 | 20.50% |
| GS240510P00430000 | 2024-04-30 3:51PM EDT | 430.00 | 6.60 | 7.05 | 7.40 | -0.45 | -6.38% | 1 | 232 | 20.37% |
| GS240510P00432500 | 2024-05-01 10:43AM EDT | 432.50 | 9.90 | 8.70 | 8.90 | +1.25 | +14.45% | 2 | 220 | 20.15% |
© 2024 Yahoo. All rights reserved.