The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00355000 | 2024-04-26 2:56PM EDT | 355.00 | 74.80 | 77.40 | 80.55 | 0.00 | - | 1 | 1 | 55.33% |
| GS240531C00365000 | 2024-04-22 2:40PM EDT | 365.00 | 53.40 | 67.45 | 70.70 | 0.00 | - | - | 1 | 50.11% |
| GS240531C00370000 | 2024-05-02 3:06PM EDT | 370.00 | 64.74 | 62.55 | 65.70 | +15.83 | +32.37% | 1 | 2 | 47.13% |
| GS240531C00375000 | 2024-04-18 1:51PM EDT | 375.00 | 32.57 | 57.60 | 60.75 | 0.00 | - | - | 1 | 44.38% |
| GS240531C00380000 | 2024-04-29 11:10AM EDT | 380.00 | 54.17 | 52.70 | 55.80 | 0.00 | - | 20 | 23 | 41.60% |
| GS240531C00385000 | 2024-04-22 10:53AM EDT | 385.00 | 29.22 | 47.85 | 50.80 | 0.00 | - | - | 1 | 38.61% |
| GS240531C00390000 | 2024-04-23 1:50PM EDT | 390.00 | 38.61 | 43.05 | 46.15 | 0.00 | - | 1 | 8 | 36.88% |
| GS240531C00395000 | 2024-04-25 10:26AM EDT | 395.00 | 26.10 | 38.35 | 41.30 | 0.00 | - | 1 | 5 | 34.30% |
| GS240531C00400000 | 2024-05-02 12:08PM EDT | 400.00 | 31.85 | 33.70 | 36.55 | -0.35 | -1.09% | 1 | 8 | 31.95% |
| GS240531C00405000 | 2024-04-22 11:39AM EDT | 405.00 | 13.95 | 29.00 | 31.55 | 0.00 | - | 3 | 8 | 28.73% |
| GS240531C00410000 | 2024-05-01 3:18PM EDT | 410.00 | 25.95 | 24.95 | 27.00 | 0.00 | - | 1 | 40 | 26.68% |
| GS240531C00415000 | 2024-05-01 3:46PM EDT | 415.00 | 20.13 | 21.20 | 23.00 | 0.00 | - | 3 | 18 | 25.74% |
| GS240531C00420000 | 2024-05-02 3:30PM EDT | 420.00 | 18.45 | 17.50 | 19.00 | +2.38 | +14.81% | 3 | 32 | 24.31% |
| GS240531C00425000 | 2024-05-02 3:30PM EDT | 425.00 | 15.22 | 13.95 | 15.45 | +3.74 | +32.58% | 2 | 56 | 23.36% |
| GS240531C00430000 | 2024-05-02 3:02PM EDT | 430.00 | 11.58 | 11.05 | 12.05 | +2.57 | +28.52% | 13 | 259 | 22.10% |
| GS240531C00435000 | 2024-05-02 2:59PM EDT | 435.00 | 9.25 | 8.60 | 9.30 | +0.35 | +3.93% | 8 | 234 | 21.46% |
| GS240531C00440000 | 2024-05-02 2:53PM EDT | 440.00 | 6.95 | 6.35 | 7.00 | +0.87 | +14.31% | 10 | 107 | 20.98% |
| GS240531C00445000 | 2024-05-02 3:22PM EDT | 445.00 | 5.20 | 4.60 | 5.15 | -0.10 | -1.89% | 11 | 75 | 20.64% |
| GS240531C00450000 | 2024-05-02 3:22PM EDT | 450.00 | 3.70 | 3.20 | 3.75 | -0.10 | -2.63% | 31 | 120 | 20.51% |
| GS240531C00455000 | 2024-05-02 11:37AM EDT | 455.00 | 1.95 | 2.19 | 2.62 | +0.02 | +1.04% | 5 | 52 | 20.28% |
| GS240531C00460000 | 2024-05-02 3:39PM EDT | 460.00 | 1.62 | 1.49 | 1.87 | -0.48 | -22.86% | 4 | 24 | 20.40% |
| GS240531C00465000 | 2024-05-02 11:59AM EDT | 465.00 | 0.93 | 0.92 | 1.32 | 0.00 | - | 4 | 57 | 20.55% |
| GS240531C00490000 | 2024-04-26 3:45PM EDT | 490.00 | 0.31 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 22.19% |
| GS240531C00495000 | 2024-04-26 3:55PM EDT | 495.00 | 0.14 | 0.11 | 0.20 | 0.00 | - | 1 | 1 | 22.90% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00290000 | 2024-04-23 12:36PM EDT | 290.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 1 | 58.69% |
| GS240531P00325000 | 2024-04-12 3:36PM EDT | 325.00 | 1.10 | 0.00 | 0.31 | 0.00 | - | - | 10 | 47.85% |
| GS240531P00330000 | 2024-04-23 11:08AM EDT | 330.00 | 0.30 | 0.00 | 0.31 | 0.00 | - | - | 1 | 45.63% |
| GS240531P00340000 | 2024-04-30 11:40AM EDT | 340.00 | 0.15 | 0.00 | 0.32 | 0.00 | - | 1 | 2 | 41.41% |
| GS240531P00345000 | 2024-04-23 10:33AM EDT | 345.00 | 0.46 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 36.62% |
| GS240531P00350000 | 2024-05-02 11:23AM EDT | 350.00 | 0.18 | 0.13 | 0.22 | -0.08 | -30.77% | 6 | 5 | 35.06% |
| GS240531P00355000 | 2024-04-30 9:30AM EDT | 355.00 | 0.25 | 0.16 | 0.25 | 0.00 | - | 10 | 20 | 33.64% |
| GS240531P00360000 | 2024-04-29 2:52PM EDT | 360.00 | 0.29 | 0.20 | 0.29 | -0.02 | -6.45% | 1 | 17 | 32.28% |
| GS240531P00365000 | 2024-05-02 1:27PM EDT | 365.00 | 0.31 | 0.25 | 0.34 | -0.32 | -50.79% | 2 | 23 | 30.96% |
| GS240531P00370000 | 2024-05-02 1:57PM EDT | 370.00 | 0.36 | 0.30 | 0.40 | -0.11 | -23.40% | 6 | 79 | 29.66% |
| GS240531P00375000 | 2024-05-02 2:46PM EDT | 375.00 | 0.43 | 0.39 | 0.48 | -0.05 | -10.42% | 12 | 104 | 28.42% |
| GS240531P00380000 | 2024-05-01 1:45PM EDT | 380.00 | 0.78 | 0.49 | 0.60 | 0.00 | - | 1 | 28 | 27.37% |
| GS240531P00385000 | 2024-05-02 10:16AM EDT | 385.00 | 0.85 | 0.50 | 0.73 | -0.07 | -7.61% | 9 | 38 | 26.14% |
| GS240531P00390000 | 2024-05-02 2:46PM EDT | 390.00 | 0.86 | 0.68 | 0.91 | -0.34 | -28.33% | 25 | 54 | 25.01% |
| GS240531P00395000 | 2024-05-02 3:57PM EDT | 395.00 | 1.17 | 0.94 | 1.19 | -0.63 | -35.00% | 22 | 56 | 24.16% |
| GS240531P00400000 | 2024-05-02 3:51PM EDT | 400.00 | 1.55 | 1.30 | 1.62 | -0.21 | -11.93% | 421 | 366 | 23.57% |
| GS240531P00405000 | 2024-05-02 3:15PM EDT | 405.00 | 1.99 | 1.79 | 2.19 | -0.91 | -31.38% | 28 | 75 | 22.99% |
| GS240531P00410000 | 2024-05-02 3:35PM EDT | 410.00 | 2.79 | 2.52 | 2.99 | -0.25 | -8.22% | 44 | 66 | 22.58% |
| GS240531P00415000 | 2024-05-02 3:35PM EDT | 415.00 | 3.80 | 3.45 | 4.05 | -0.15 | -3.80% | 7 | 24 | 22.25% |
| GS240531P00420000 | 2024-05-02 3:35PM EDT | 420.00 | 5.35 | 4.80 | 5.30 | -1.15 | -17.69% | 23 | 57 | 21.70% |
| GS240531P00425000 | 2024-05-02 3:39PM EDT | 425.00 | 7.00 | 6.45 | 7.05 | -2.00 | -22.22% | 33 | 42 | 21.58% |
| GS240531P00440000 | 2024-04-26 1:34PM EDT | 440.00 | 18.20 | 13.65 | 15.20 | 0.00 | - | 12 | 19 | 22.61% |
| GS240531P00445000 | 2024-04-18 3:58PM EDT | 445.00 | 42.82 | 17.05 | 18.60 | 0.00 | - | - | 20 | 22.94% |
| GS240531P00460000 | 2024-04-23 3:13PM EDT | 460.00 | 37.70 | 28.70 | 31.10 | 0.00 | - | - | 14 | 26.02% |
© 2024 Yahoo. All rights reserved.