The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00460000 | 2024-05-01 1:38PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 156 | 53.32% |
| GS240510C00460000 | 2024-05-02 2:36PM EDT | 2024-05-10 | 0.21 | 0.12 | 0.23 | -0.05 | -19.23% | 4 | 50 | 23.29% |
| GS240517C00460000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 0.66 | 0.67 | 0.73 | +0.16 | +32.00% | 122 | 340 | 21.75% |
| GS240524C00460000 | 2024-05-02 2:51PM EDT | 2024-05-24 | 1.30 | 1.12 | 1.32 | +0.31 | +31.31% | 10 | 29 | 21.05% |
| GS240531C00460000 | 2024-05-02 3:39PM EDT | 2024-05-31 | 1.62 | 1.49 | 1.87 | -0.48 | -22.86% | 4 | 24 | 20.40% |
| GS240621C00460000 | 2024-05-02 3:40PM EDT | 2024-06-21 | 3.60 | 3.50 | 3.80 | -0.40 | -10.00% | 33 | 1,147 | 20.09% |
| GS240719C00460000 | 2024-05-02 2:38PM EDT | 2024-07-19 | 7.64 | 7.50 | 8.10 | -0.11 | -1.42% | 12 | 290 | 22.74% |
| GS240816C00460000 | 2024-05-02 12:38PM EDT | 2024-08-16 | 9.77 | 10.45 | 11.30 | -0.03 | -0.31% | 25 | 55 | 23.36% |
| GS240920C00460000 | 2024-04-29 12:05PM EDT | 2024-09-20 | 13.70 | 13.40 | 14.05 | 0.00 | - | 4 | 235 | 23.02% |
| GS241018C00460000 | 2024-04-30 12:42PM EDT | 2024-10-18 | 15.55 | 17.00 | 17.80 | 0.00 | - | 5 | 182 | 24.39% |
| GS241115C00460000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 21.00 | 20.45 | 21.40 | 0.00 | - | 1 | 264 | 25.52% |
| GS241220C00460000 | 2024-04-26 10:16AM EDT | 2024-12-20 | 20.71 | 23.10 | 23.90 | 0.00 | - | 1 | 260 | 25.38% |
| GS250117C00460000 | 2024-04-30 3:03PM EDT | 2025-01-17 | 24.90 | 26.35 | 27.10 | 0.00 | - | 7 | 824 | 26.21% |
| GS250321C00460000 | 2024-05-01 2:33PM EDT | 2025-03-21 | 30.05 | 30.60 | 32.35 | -0.35 | -1.15% | 1 | 100 | 26.78% |
| GS250620C00460000 | 2024-04-11 1:59PM EDT | 2025-06-20 | 24.27 | 37.35 | 38.50 | 0.00 | - | 20 | 74 | 27.01% |
| GS251219C00460000 | 2024-04-29 10:11AM EDT | 2025-12-19 | 49.25 | 47.50 | 51.65 | 0.00 | - | 1 | 47 | 28.48% |
| GS260116C00460000 | 2024-05-02 2:20PM EDT | 2026-01-16 | 49.84 | 48.80 | 52.30 | +1.11 | +2.28% | 1 | 42 | 28.12% |
| GS261218C00460000 | 2024-04-11 10:39AM EDT | 2026-12-18 | 47.19 | 61.15 | 70.00 | 0.00 | - | 60 | 101 | 29.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00460000 | 2024-04-11 2:09PM EDT | 2024-05-17 | 60.20 | 26.60 | 29.20 | 0.00 | - | - | 0 | 27.88% |
| GS240531P00460000 | 2024-04-23 3:13PM EDT | 2024-05-31 | 37.70 | 28.70 | 31.10 | 0.00 | - | - | 14 | 26.02% |
| GS240621P00460000 | 2024-04-24 10:03AM EDT | 2024-06-21 | 39.33 | 30.25 | 32.20 | 0.00 | - | 3 | 1 | 22.11% |
| GS240719P00460000 | 2024-04-05 2:07PM EDT | 2024-07-19 | 54.40 | 32.25 | 34.50 | 0.00 | - | 2 | 3 | 21.25% |
| GS240816P00460000 | 2024-04-12 11:07AM EDT | 2024-08-16 | 72.55 | 32.00 | 38.10 | 0.00 | - | 4 | 2 | 22.63% |
| GS240920P00460000 | 2024-02-29 11:05AM EDT | 2024-09-20 | 66.80 | 47.00 | 49.50 | 0.00 | - | 3 | 4 | 30.83% |
| GS241018P00460000 | 2024-01-22 2:49PM EDT | 2024-10-18 | 76.40 | 74.10 | 76.20 | 0.00 | - | - | 2 | 50.17% |
| GS241115P00460000 | 2024-04-15 12:09PM EDT | 2024-11-15 | 62.35 | 39.90 | 42.55 | 0.00 | - | 2 | 9 | 20.39% |
| GS241220P00460000 | 2024-04-15 12:09PM EDT | 2024-12-20 | 63.90 | 42.25 | 45.15 | 0.00 | - | 2 | 1 | 20.77% |
| GS250117P00460000 | 2024-05-02 2:54PM EDT | 2025-01-17 | 46.25 | 45.50 | 47.10 | -4.87 | -9.53% | 66 | 12 | 21.02% |
| GS250321P00460000 | 2024-04-24 12:22PM EDT | 2025-03-21 | 55.75 | 46.80 | 50.60 | 0.00 | - | - | 212 | 21.07% |
| GS250620P00460000 | 2024-03-13 11:08AM EDT | 2025-06-20 | 75.75 | 80.30 | 82.30 | 0.00 | - | 7 | 27 | 35.95% |
| GS251219P00460000 | 2023-05-23 2:22PM EDT | 2025-12-19 | 137.60 | 136.00 | 143.60 | 0.00 | - | - | 0 | 56.45% |
© 2024 Yahoo. All rights reserved.