The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00400000 | 2024-05-06 3:30PM EDT | 2024-05-10 | 43.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS240517C00400000 | 2024-05-06 3:57PM EDT | 2024-05-17 | 44.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS240524C00400000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 44.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240531C00400000 | 2024-05-06 10:18AM EDT | 2024-05-31 | 44.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240621C00400000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 45.50 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| GS240719C00400000 | 2024-05-06 10:20AM EDT | 2024-07-19 | 48.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240816C00400000 | 2024-05-06 9:40AM EDT | 2024-08-16 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240920C00400000 | 2024-05-06 11:06AM EDT | 2024-09-20 | 52.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GS241018C00400000 | 2024-04-29 1:50PM EDT | 2024-10-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS241115C00400000 | 2024-05-02 10:16AM EDT | 2024-11-15 | 51.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS241220C00400000 | 2024-05-06 10:16AM EDT | 2024-12-20 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117C00400000 | 2024-05-03 2:33PM EDT | 2025-01-17 | 63.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GS250321C00400000 | 2024-05-06 2:24PM EDT | 2025-03-21 | 71.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS250620C00400000 | 2024-05-02 12:53PM EDT | 2025-06-20 | 67.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00400000 | 2024-04-26 9:52AM EDT | 2025-12-19 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS260116C00400000 | 2024-04-29 10:19AM EDT | 2026-01-16 | 81.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS261218C00400000 | 2024-05-06 1:46PM EDT | 2026-12-18 | 101.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00400000 | 2024-05-06 3:09PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| GS240517P00400000 | 2024-05-06 3:19PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| GS240524P00400000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 0.35 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| GS240531P00400000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240607P00400000 | 2024-05-06 10:48AM EDT | 2024-06-07 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS240614P00400000 | 2024-05-06 12:54PM EDT | 2024-06-14 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS240621P00400000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 1.55 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 6.25% |
| GS240719P00400000 | 2024-05-06 3:34PM EDT | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| GS240816P00400000 | 2024-05-06 3:44PM EDT | 2024-08-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GS240920P00400000 | 2024-05-06 2:24PM EDT | 2024-09-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| GS241018P00400000 | 2024-05-03 1:47PM EDT | 2024-10-18 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS241115P00400000 | 2024-05-01 12:10PM EDT | 2024-11-15 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GS241220P00400000 | 2024-05-06 10:38AM EDT | 2024-12-20 | 14.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GS250117P00400000 | 2024-05-06 3:56PM EDT | 2025-01-17 | 16.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GS250321P00400000 | 2024-05-06 11:30AM EDT | 2025-03-21 | 19.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GS250620P00400000 | 2024-04-25 3:56PM EDT | 2025-06-20 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GS251219P00400000 | 2024-04-03 9:38AM EDT | 2025-12-19 | 40.20 | 28.90 | 37.20 | 0.00 | - | 2 | 4 | 26.46% |
| GS260116P00400000 | 2024-05-03 12:59PM EDT | 2026-01-16 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS261218P00400000 | 2024-04-29 12:05PM EDT | 2026-12-18 | 45.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.