The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:340.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00340000 | 2024-04-25 1:01PM EDT | 2024-05-17 | 78.50 | 101.45 | 105.25 | 0.00 | - | 15 | 44 | 88.60% |
| GS240621C00340000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 102.62 | 102.60 | 105.00 | +14.07 | +15.89% | 20 | 664 | 53.75% |
| GS240719C00340000 | 2024-03-27 11:46AM EDT | 2024-07-19 | 75.56 | 88.30 | 92.45 | 0.00 | - | 1 | 12 | 0.00% |
| GS240816C00340000 | 2024-05-06 9:30AM EDT | 2024-08-16 | 104.73 | 102.55 | 108.70 | +32.83 | +45.66% | 20 | 1 | 45.71% |
| GS240920C00340000 | 2024-04-29 9:40AM EDT | 2024-09-20 | 95.30 | 106.35 | 108.30 | 0.00 | - | 2 | 125 | 38.72% |
| GS241018C00340000 | 2024-04-19 2:09PM EDT | 2024-10-18 | 75.30 | 107.50 | 109.00 | 0.00 | - | 7 | 10 | 36.51% |
| GS241115C00340000 | 2024-04-22 3:45PM EDT | 2024-11-15 | 88.05 | 109.45 | 111.15 | 0.00 | - | 4 | 10 | 37.00% |
| GS241220C00340000 | 2024-04-16 3:31PM EDT | 2024-12-20 | 73.59 | 111.20 | 112.80 | 0.00 | - | 1 | 27 | 36.17% |
| GS250117C00340000 | 2024-05-03 10:12AM EDT | 2025-01-17 | 109.75 | 112.80 | 114.20 | 0.00 | - | 27 | 372 | 35.77% |
| GS250321C00340000 | 2024-05-03 10:22AM EDT | 2025-03-21 | 112.30 | 115.65 | 117.00 | 0.00 | - | 1 | 17 | 34.84% |
| GS250620C00340000 | 2024-04-29 11:46AM EDT | 2025-06-20 | 112.65 | 119.75 | 121.90 | 0.00 | - | 2 | 82 | 34.77% |
| GS251219C00340000 | 2024-04-15 1:22PM EDT | 2025-12-19 | 94.95 | 126.50 | 128.90 | 0.00 | - | 2 | 13 | 33.45% |
| GS260116C00340000 | 2024-02-12 10:45AM EDT | 2026-01-16 | 83.50 | 89.30 | 91.75 | 0.00 | - | 5 | 4 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00340000 | 2024-04-23 12:49PM EDT | 2024-05-10 | 0.14 | 0.00 | 1.08 | 0.00 | - | 200 | 337 | 116.21% |
| GS240517P00340000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 0.75 | 0.01 | 0.19 | 0.00 | - | 10 | 141 | 59.28% |
| GS240531P00340000 | 2024-04-30 11:40AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.29 | 0.00 | - | 1 | 2 | 46.29% |
| GS240621P00340000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 0.36 | 0.14 | 0.20 | 0.00 | - | 1 | 1,512 | 32.72% |
| GS240719P00340000 | 2024-05-01 10:46AM EDT | 2024-07-19 | 1.01 | 0.50 | 0.58 | 0.00 | - | 20 | 82 | 30.37% |
| GS240816P00340000 | 2024-05-03 2:00PM EDT | 2024-08-16 | 1.08 | 0.77 | 1.19 | 0.00 | - | 1 | 18 | 29.55% |
| GS240920P00340000 | 2024-05-03 1:42PM EDT | 2024-09-20 | 1.80 | 1.63 | 1.72 | 0.00 | - | 11 | 490 | 27.57% |
| GS241018P00340000 | 2024-04-16 1:31PM EDT | 2024-10-18 | 7.60 | 2.41 | 2.61 | 0.00 | - | 1 | 19 | 27.68% |
| GS241115P00340000 | 2024-04-29 11:40AM EDT | 2024-11-15 | 4.45 | 3.35 | 3.55 | 0.00 | - | 5 | 236 | 27.69% |
| GS241220P00340000 | 2024-04-26 10:43AM EDT | 2024-12-20 | 6.82 | 4.70 | 5.00 | 0.00 | - | 2 | 133 | 28.05% |
| GS250117P00340000 | 2024-05-06 10:31AM EDT | 2025-01-17 | 5.89 | 5.85 | 6.10 | -0.46 | -7.24% | 20 | 1,736 | 28.13% |
| GS250321P00340000 | 2024-05-06 10:33AM EDT | 2025-03-21 | 7.75 | 7.55 | 7.95 | -0.55 | -6.63% | 1 | 62 | 27.48% |
| GS250620P00340000 | 2024-05-06 10:31AM EDT | 2025-06-20 | 10.94 | 10.85 | 11.25 | -0.56 | -4.87% | 20 | 534 | 27.46% |
| GS251219P00340000 | 2024-04-26 3:46PM EDT | 2025-12-19 | 18.40 | 15.40 | 16.25 | 0.00 | - | 35 | 55 | 26.51% |
| GS260116P00340000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 21.15 | 16.30 | 17.15 | 0.00 | - | 1 | 188 | 26.51% |
© 2024 Yahoo. All rights reserved.