The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00360000 | 2024-04-26 12:46PM EDT | 2024-05-10 | 68.67 | 76.10 | 80.50 | 0.00 | - | 15 | 36 | 61.33% |
| GS240517C00360000 | 2024-04-24 2:47PM EDT | 2024-05-17 | 63.05 | 77.15 | 80.25 | 0.00 | - | 2 | 39 | 54.05% |
| GS240524C00360000 | 2024-04-22 2:40PM EDT | 2024-05-24 | 58.15 | 77.90 | 80.60 | 0.00 | - | 1 | 1 | 50.59% |
| GS240621C00360000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 79.30 | 78.15 | 82.15 | +6.75 | +9.30% | 1 | 814 | 45.83% |
| GS240719C00360000 | 2024-05-03 11:48AM EDT | 2024-07-19 | 79.55 | 78.05 | 82.90 | +34.55 | +76.78% | 3 | 31 | 38.54% |
| GS240816C00360000 | 2024-04-11 11:15AM EDT | 2024-08-16 | 49.60 | 80.00 | 86.25 | 0.00 | - | 3 | 6 | 39.61% |
| GS240920C00360000 | 2024-05-03 10:29AM EDT | 2024-09-20 | 85.00 | 82.00 | 86.70 | +5.89 | +7.45% | 2 | 101 | 35.00% |
| GS241018C00360000 | 2024-04-24 11:00AM EDT | 2024-10-18 | 73.49 | 85.15 | 87.10 | 0.00 | - | 1 | 6 | 32.50% |
| GS241115C00360000 | 2024-04-19 2:16PM EDT | 2024-11-15 | 61.30 | 88.00 | 89.90 | 0.00 | - | 13 | 93 | 33.56% |
| GS241220C00360000 | 2024-04-23 9:31AM EDT | 2024-12-20 | 74.55 | 88.20 | 91.65 | 0.00 | - | 1 | 5 | 32.80% |
| GS250117C00360000 | 2024-05-03 10:12AM EDT | 2025-01-17 | 93.03 | 91.60 | 93.65 | +8.08 | +9.51% | 27 | 265 | 32.95% |
| GS250321C00360000 | 2024-04-22 3:41PM EDT | 2025-03-21 | 80.15 | 93.50 | 97.20 | 0.00 | - | 1 | 48 | 32.57% |
| GS250620C00360000 | 2024-04-29 11:46AM EDT | 2025-06-20 | 97.50 | 98.85 | 103.55 | 0.00 | - | 2 | 93 | 33.32% |
| GS251219C00360000 | 2024-05-01 2:36PM EDT | 2025-12-19 | 104.00 | 107.75 | 113.00 | 0.00 | - | 2 | 329 | 33.17% |
| GS260116C00360000 | 2024-04-19 1:41PM EDT | 2026-01-16 | 86.34 | 108.70 | 113.95 | 0.00 | - | 1 | 16 | 32.94% |
| GS261218C00360000 | 2024-03-12 11:21AM EDT | 2026-12-18 | 83.08 | 91.40 | 94.60 | 0.00 | - | - | 3 | 17.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00360000 | 2024-04-25 1:24PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.18 | 0.00 | - | 15 | 26 | 59.18% |
| GS240517P00360000 | 2024-05-03 10:38AM EDT | 2024-05-17 | 0.07 | 0.03 | 0.21 | -0.06 | -46.15% | 12 | 406 | 46.88% |
| GS240524P00360000 | 2024-05-02 3:24PM EDT | 2024-05-24 | 0.15 | 0.04 | 0.28 | 0.00 | - | 21 | 36 | 39.94% |
| GS240531P00360000 | 2024-05-02 10:17AM EDT | 2024-05-31 | 0.29 | 0.11 | 0.19 | 0.00 | - | 1 | 17 | 32.67% |
| GS240621P00360000 | 2024-05-03 2:07PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.39 | -0.23 | -40.35% | 21 | 1,332 | 27.54% |
| GS240719P00360000 | 2024-05-03 1:24PM EDT | 2024-07-19 | 1.06 | 1.05 | 1.18 | -0.54 | -33.75% | 51 | 169 | 26.98% |
| GS240816P00360000 | 2024-05-02 10:42AM EDT | 2024-08-16 | 2.62 | 1.82 | 2.24 | 0.00 | - | 5 | 115 | 26.79% |
| GS240920P00360000 | 2024-04-30 2:56PM EDT | 2024-09-20 | 4.45 | 3.05 | 3.20 | 0.00 | - | 3 | 254 | 25.50% |
| GS241018P00360000 | 2024-05-03 12:28PM EDT | 2024-10-18 | 4.20 | 4.20 | 4.40 | -1.75 | -29.41% | 4 | 79 | 25.54% |
| GS241115P00360000 | 2024-05-01 9:34AM EDT | 2024-11-15 | 7.30 | 5.50 | 5.80 | 0.00 | - | 1 | 41 | 25.83% |
| GS241220P00360000 | 2024-04-23 1:50PM EDT | 2024-12-20 | 9.67 | 7.30 | 7.70 | 0.00 | - | 53 | 254 | 26.26% |
| GS250117P00360000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 8.80 | 8.50 | 9.20 | -1.50 | -14.56% | 4 | 1,336 | 26.51% |
| GS250321P00360000 | 2024-04-26 3:32PM EDT | 2025-03-21 | 13.20 | 10.65 | 11.60 | 0.00 | - | 56 | 178 | 26.09% |
| GS250620P00360000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 18.25 | 14.65 | 16.30 | 0.00 | - | 3 | 104 | 26.75% |
| GS251219P00360000 | 2024-04-24 12:22PM EDT | 2025-12-19 | 24.40 | 19.60 | 21.45 | 0.00 | - | 7 | 93 | 25.46% |
| GS260116P00360000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 26.30 | 18.90 | 23.55 | 0.00 | - | 1 | 48 | 26.11% |
| GS261218P00360000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 42.55 | 25.05 | 33.95 | 0.00 | - | 10 | 11 | 25.77% |
© 2024 Yahoo. All rights reserved.