The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00410000 | 2024-05-06 2:45PM EDT | 2024-05-10 | 34.00 | 31.45 | 35.35 | +6.75 | +24.77% | 3 | 171 | 64.04% |
| GS240517C00410000 | 2024-05-06 2:24PM EDT | 2024-05-17 | 34.57 | 32.65 | 36.55 | +3.81 | +12.39% | 33 | 1,734 | 45.89% |
| GS240524C00410000 | 2024-05-06 11:29AM EDT | 2024-05-24 | 33.34 | 33.70 | 36.30 | +3.11 | +10.29% | 5 | 53 | 34.77% |
| GS240531C00410000 | 2024-05-01 3:18PM EDT | 2024-05-31 | 25.95 | 34.10 | 36.60 | 0.00 | - | 1 | 40 | 30.62% |
| GS240621C00410000 | 2024-05-06 2:45PM EDT | 2024-06-21 | 36.75 | 35.75 | 37.90 | +4.85 | +15.20% | 71 | 1,878 | 25.86% |
| GS240719C00410000 | 2024-05-03 12:14PM EDT | 2024-07-19 | 37.81 | 39.60 | 41.20 | 0.00 | - | 5 | 872 | 26.13% |
| GS240816C00410000 | 2024-05-06 9:56AM EDT | 2024-08-16 | 40.20 | 43.50 | 44.85 | -0.35 | -0.86% | 1 | 157 | 27.14% |
| GS240920C00410000 | 2024-05-06 11:19AM EDT | 2024-09-20 | 45.20 | 46.45 | 47.25 | -0.10 | -0.22% | 10 | 1,398 | 26.06% |
| GS241018C00410000 | 2024-05-03 12:42PM EDT | 2024-10-18 | 48.10 | 49.80 | 50.55 | 0.00 | - | 4 | 68 | 26.97% |
| GS241115C00410000 | 2024-05-03 3:41PM EDT | 2024-11-15 | 49.50 | 53.70 | 55.00 | 0.00 | - | 1 | 32 | 28.86% |
| GS241220C00410000 | 2024-05-02 12:08PM EDT | 2024-12-20 | 47.10 | 56.05 | 57.20 | 0.00 | - | 4 | 50 | 28.31% |
| GS250117C00410000 | 2024-05-06 2:38PM EDT | 2025-01-17 | 59.85 | 59.00 | 60.00 | +3.13 | +5.52% | 2 | 473 | 28.81% |
| GS250321C00410000 | 2024-05-06 2:24PM EDT | 2025-03-21 | 64.65 | 63.35 | 65.05 | +11.14 | +20.82% | 1 | 26 | 29.16% |
| GS250620C00410000 | 2024-04-24 2:21PM EDT | 2025-06-20 | 57.30 | 69.10 | 71.50 | 0.00 | - | 2 | 157 | 29.47% |
| GS251219C00410000 | 2024-05-01 3:53PM EDT | 2025-12-19 | 70.70 | 79.15 | 82.25 | 0.00 | - | 1 | 79 | 29.69% |
| GS260116C00410000 | 2024-04-26 2:50PM EDT | 2026-01-16 | 73.73 | 80.15 | 85.55 | 0.00 | - | 1 | 18 | 30.56% |
| GS261218C00410000 | 2024-05-03 3:41PM EDT | 2026-12-18 | 90.89 | 91.40 | 100.90 | 0.00 | - | 1 | 65 | 30.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00410000 | 2024-05-06 3:08PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.08 | -0.06 | -54.55% | 163 | 359 | 34.57% |
| GS240517P00410000 | 2024-05-06 2:58PM EDT | 2024-05-17 | 0.25 | 0.24 | 0.30 | -0.22 | -46.81% | 23 | 1,575 | 25.81% |
| GS240524P00410000 | 2024-05-06 3:23PM EDT | 2024-05-24 | 0.64 | 0.53 | 0.60 | -0.36 | -36.00% | 48 | 124 | 23.22% |
| GS240531P00410000 | 2024-05-06 2:12PM EDT | 2024-05-31 | 1.09 | 0.89 | 1.14 | -0.52 | -32.30% | 6 | 137 | 23.00% |
| GS240607P00410000 | 2024-05-06 1:05PM EDT | 2024-06-07 | 1.68 | 1.44 | 1.77 | -0.40 | -19.23% | 22 | 17 | 23.00% |
| GS240614P00410000 | 2024-05-03 10:47AM EDT | 2024-06-14 | 2.90 | 1.96 | 2.30 | 0.00 | - | 1 | 1 | 22.60% |
| GS240621P00410000 | 2024-05-06 3:26PM EDT | 2024-06-21 | 2.69 | 2.38 | 2.53 | -0.73 | -21.35% | 20 | 796 | 21.47% |
| GS240719P00410000 | 2024-05-06 2:12PM EDT | 2024-07-19 | 5.30 | 5.00 | 5.35 | -1.20 | -18.46% | 72 | 752 | 22.44% |
| GS240816P00410000 | 2024-05-06 3:19PM EDT | 2024-08-16 | 7.31 | 6.05 | 7.20 | -1.27 | -14.80% | 32 | 92 | 21.81% |
| GS240920P00410000 | 2024-05-02 11:14AM EDT | 2024-09-20 | 14.00 | 9.55 | 10.00 | 0.00 | - | 1 | 368 | 22.10% |
| GS241018P00410000 | 2024-04-30 1:59PM EDT | 2024-10-18 | 17.15 | 11.75 | 12.30 | 0.00 | - | 5 | 54 | 22.49% |
| GS241115P00410000 | 2024-04-29 9:39AM EDT | 2024-11-15 | 18.93 | 14.15 | 14.55 | 0.00 | - | 1 | 308 | 22.86% |
| GS241220P00410000 | 2024-05-03 10:20AM EDT | 2024-12-20 | 18.95 | 16.40 | 17.25 | 0.00 | - | 2 | 52 | 23.27% |
| GS250117P00410000 | 2024-05-06 10:39AM EDT | 2025-01-17 | 19.13 | 18.45 | 19.25 | -0.78 | -3.92% | 2 | 486 | 23.49% |
| GS250321P00410000 | 2024-05-02 10:17AM EDT | 2025-03-21 | 27.05 | 21.80 | 22.50 | 0.00 | - | 2 | 231 | 23.26% |
| GS250620P00410000 | 2024-04-25 12:03PM EDT | 2025-06-20 | 35.75 | 25.85 | 28.05 | 0.00 | - | 200 | 217 | 23.80% |
| GS251219P00410000 | 2024-04-24 1:59PM EDT | 2025-12-19 | 40.25 | 32.80 | 34.40 | 0.00 | - | 38 | 216 | 22.90% |
| GS260116P00410000 | 2024-04-25 1:27PM EDT | 2026-01-16 | 43.45 | 33.65 | 35.45 | 0.00 | - | 1 | 3 | 22.87% |
| GS261218P00410000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 44.85 | 39.55 | 49.00 | -10.33 | -18.72% | 1 | 2 | 23.56% |
© 2024 Yahoo. All rights reserved.