The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00300000 | 2024-04-22 1:30PM EDT | 300.00 | 116.80 | 128.20 | 130.80 | 0.00 | - | - | 1 | 70.24% |
| GS240524C00335000 | 2024-04-25 11:55AM EDT | 335.00 | 83.75 | 93.55 | 95.95 | 0.00 | - | 1 | 2 | 54.32% |
| GS240524C00350000 | 2024-04-26 9:51AM EDT | 350.00 | 77.01 | 79.10 | 81.20 | 0.00 | - | 1 | 1 | 57.31% |
| GS240524C00360000 | 2024-04-22 2:40PM EDT | 360.00 | 58.15 | 68.50 | 71.20 | 0.00 | - | 1 | 1 | 51.11% |
| GS240524C00370000 | 2024-04-24 10:07AM EDT | 370.00 | 56.00 | 59.50 | 61.30 | 0.00 | - | 1 | 1 | 45.50% |
| GS240524C00375000 | 2024-04-26 1:26PM EDT | 375.00 | 54.59 | 54.55 | 56.35 | 0.00 | - | 1 | 2 | 42.65% |
| GS240524C00380000 | 2024-04-09 11:19AM EDT | 380.00 | 35.90 | 49.80 | 51.50 | 0.00 | - | 1 | 2 | 40.25% |
| GS240524C00385000 | 2024-04-15 3:20PM EDT | 385.00 | 22.60 | 44.90 | 46.65 | 0.00 | - | 5 | 6 | 37.75% |
| GS240524C00390000 | 2024-04-19 1:51PM EDT | 390.00 | 22.76 | 40.20 | 41.85 | 0.00 | - | 1 | 14 | 35.36% |
| GS240524C00395000 | 2024-04-29 11:18AM EDT | 395.00 | 39.44 | 35.45 | 37.15 | 0.00 | - | 1 | 11 | 33.21% |
| GS240524C00400000 | 2024-04-29 11:18AM EDT | 400.00 | 34.77 | 30.90 | 32.15 | 0.00 | - | 1 | 39 | 29.85% |
| GS240524C00405000 | 2024-04-29 11:31AM EDT | 405.00 | 30.00 | 26.50 | 27.25 | 0.00 | - | 1 | 30 | 26.74% |
| GS240524C00410000 | 2024-04-30 9:46AM EDT | 410.00 | 22.64 | 22.25 | 23.20 | -2.71 | -10.69% | 1 | 54 | 25.98% |
| GS240524C00415000 | 2024-04-30 10:48AM EDT | 415.00 | 20.00 | 18.20 | 19.25 | -2.27 | -10.19% | 4 | 20 | 24.88% |
| GS240524C00420000 | 2024-04-30 11:00AM EDT | 420.00 | 16.60 | 14.90 | 15.35 | -0.72 | -4.16% | 7 | 50 | 23.30% |
| GS240524C00425000 | 2024-04-30 10:04AM EDT | 425.00 | 12.05 | 11.75 | 12.20 | -2.70 | -18.31% | 5 | 84 | 22.79% |
| GS240524C00430000 | 2024-04-30 10:00AM EDT | 430.00 | 10.32 | 9.10 | 9.40 | -0.36 | -3.37% | 8 | 79 | 22.22% |
| GS240524C00435000 | 2024-04-30 11:07AM EDT | 435.00 | 7.55 | 6.75 | 7.00 | -0.58 | -7.13% | 4 | 39 | 21.66% |
| GS240524C00440000 | 2024-04-30 11:17AM EDT | 440.00 | 5.15 | 4.90 | 5.10 | -1.35 | -20.77% | 34 | 104 | 21.32% |
| GS240524C00445000 | 2024-04-30 9:45AM EDT | 445.00 | 3.00 | 3.35 | 3.55 | -1.55 | -34.07% | 5 | 87 | 20.88% |
| GS240524C00450000 | 2024-04-30 10:21AM EDT | 450.00 | 2.34 | 2.32 | 2.49 | -1.13 | -32.56% | 2 | 91 | 20.86% |
| GS240524C00455000 | 2024-04-30 9:58AM EDT | 455.00 | 1.32 | 1.55 | 1.65 | -0.97 | -42.36% | 11 | 146 | 20.64% |
| GS240524C00460000 | 2024-04-29 2:32PM EDT | 460.00 | 1.55 | 1.02 | 1.11 | 0.00 | - | 11 | 27 | 20.70% |
| GS240524C00465000 | 2024-04-30 10:21AM EDT | 465.00 | 0.69 | 0.67 | 0.76 | -0.32 | -31.68% | 2 | 20 | 20.96% |
| GS240524C00470000 | 2024-04-29 3:02PM EDT | 470.00 | 0.41 | 0.46 | 0.52 | -0.25 | -37.88% | 1 | 9 | 21.27% |
| GS240524C00475000 | 2024-04-29 2:38PM EDT | 475.00 | 0.45 | 0.29 | 0.37 | 0.00 | - | 1 | 2 | 21.74% |
| GS240524C00480000 | 2024-04-09 11:14AM EDT | 480.00 | 0.62 | 0.20 | 0.26 | 0.00 | - | - | 4 | 22.17% |
| GS240524C00510000 | 2024-04-15 10:11AM EDT | 510.00 | 0.13 | 0.00 | 0.26 | 0.00 | - | - | 18 | 31.74% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00295000 | 2024-04-26 10:31AM EDT | 295.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 58.79% |
| GS240524P00310000 | 2024-04-09 1:31PM EDT | 310.00 | 0.39 | 0.00 | 0.28 | 0.00 | - | - | 1 | 51.95% |
| GS240524P00330000 | 2024-04-25 11:55AM EDT | 330.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 47.61% |
| GS240524P00335000 | 2024-04-25 10:37AM EDT | 335.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 45.22% |
| GS240524P00345000 | 2024-04-26 12:15PM EDT | 345.00 | 0.17 | 0.09 | 0.18 | 0.00 | - | 1 | 4 | 37.60% |
| GS240524P00350000 | 2024-04-29 3:59PM EDT | 350.00 | 0.16 | 0.11 | 0.18 | 0.00 | - | 1 | 28 | 35.45% |
| GS240524P00355000 | 2024-04-29 2:58PM EDT | 355.00 | 0.16 | 0.14 | 0.20 | 0.00 | - | 7 | 29 | 33.74% |
| GS240524P00360000 | 2024-04-29 2:58PM EDT | 360.00 | 0.21 | 0.17 | 0.26 | +0.02 | +10.53% | 10 | 27 | 32.86% |
| GS240524P00365000 | 2024-04-26 1:09PM EDT | 365.00 | 0.32 | 0.21 | 0.29 | 0.00 | - | 4 | 8 | 31.15% |
| GS240524P00370000 | 2024-04-26 1:09PM EDT | 370.00 | 0.39 | 0.27 | 0.34 | 0.00 | - | 2 | 24 | 29.66% |
| GS240524P00375000 | 2024-04-30 11:12AM EDT | 375.00 | 0.37 | 0.33 | 0.41 | +0.03 | +8.82% | 30 | 16 | 28.27% |
| GS240524P00380000 | 2024-04-29 3:21PM EDT | 380.00 | 0.44 | 0.42 | 0.49 | 0.00 | - | 6 | 33 | 26.83% |
| GS240524P00385000 | 2024-04-29 3:19PM EDT | 385.00 | 0.52 | 0.56 | 0.63 | 0.00 | - | 26 | 47 | 25.71% |
| GS240524P00390000 | 2024-04-29 11:09AM EDT | 390.00 | 0.66 | 0.73 | 0.82 | 0.00 | - | 12 | 47 | 24.62% |
| GS240524P00395000 | 2024-04-30 10:55AM EDT | 395.00 | 0.85 | 1.01 | 1.11 | -0.05 | -5.56% | 5 | 51 | 23.76% |
| GS240524P00400000 | 2024-04-30 11:57AM EDT | 400.00 | 1.35 | 1.39 | 1.48 | +0.15 | +12.50% | 142 | 757 | 22.79% |
| GS240524P00405000 | 2024-04-30 11:30AM EDT | 405.00 | 1.96 | 1.95 | 2.07 | +0.23 | +13.29% | 5 | 94 | 22.18% |
| GS240524P00410000 | 2024-04-30 11:43AM EDT | 410.00 | 2.79 | 2.75 | 2.87 | +0.36 | +14.81% | 1 | 108 | 21.60% |
| GS240524P00415000 | 2024-04-30 12:03PM EDT | 415.00 | 3.80 | 3.75 | 3.95 | +0.43 | +12.76% | 17 | 117 | 21.06% |
| GS240524P00420000 | 2024-04-30 12:03PM EDT | 420.00 | 5.17 | 5.20 | 5.40 | +0.57 | +12.39% | 31 | 136 | 20.66% |
| GS240524P00425000 | 2024-04-30 11:57AM EDT | 425.00 | 6.80 | 6.90 | 7.20 | +0.70 | +11.48% | 20 | 51 | 20.19% |
| GS240524P00430000 | 2024-04-30 11:43AM EDT | 430.00 | 9.34 | 9.15 | 9.45 | +1.89 | +25.37% | 6 | 30 | 19.77% |
| GS240524P00435000 | 2024-04-29 3:45PM EDT | 435.00 | 12.00 | 11.85 | 12.25 | +1.25 | +11.63% | 15 | 26 | 19.60% |
| GS240524P00440000 | 2024-04-30 9:55AM EDT | 440.00 | 16.70 | 15.10 | 15.45 | +0.05 | +0.30% | 1 | 1 | 19.34% |
| GS240524P00450000 | 2024-04-26 2:28PM EDT | 450.00 | 23.50 | 21.80 | 23.30 | 0.00 | - | 1 | 1 | 19.75% |
© 2024 Yahoo. All rights reserved.