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:490.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00490000 | 2024-04-18 9:30AM EDT | 2024-05-17 | 0.15 | 0.02 | 0.21 | 0.00 | - | 9 | 25 | 28.32% |
| GS240531C00490000 | 2024-04-26 3:45PM EDT | 2024-05-31 | 0.31 | 0.15 | 0.33 | 0.00 | - | 1 | 1 | 21.57% |
| GS240621C00490000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 0.81 | 0.74 | 0.82 | +0.21 | +35.00% | 3 | 277 | 19.42% |
| GS240719C00490000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 2.75 | 2.67 | 2.99 | +0.18 | +7.00% | 12 | 152 | 21.60% |
| GS240816C00490000 | 2024-05-03 1:17PM EDT | 2024-08-16 | 5.33 | 4.50 | 5.35 | +1.67 | +45.63% | 1 | 9 | 22.50% |
| GS240920C00490000 | 2024-05-03 12:12PM EDT | 2024-09-20 | 7.55 | 6.85 | 7.40 | +2.98 | +65.21% | 6 | 134 | 22.10% |
| GS241018C00490000 | 2024-05-03 1:44PM EDT | 2024-10-18 | 10.63 | 9.70 | 10.40 | +2.64 | +33.04% | 1 | 82 | 23.37% |
| GS241115C00490000 | 2024-04-15 10:06AM EDT | 2024-11-15 | 7.15 | 12.65 | 13.35 | 0.00 | - | 28 | 82 | 24.36% |
| GS241220C00490000 | 2024-04-19 1:21PM EDT | 2024-12-20 | 8.00 | 15.00 | 15.70 | 0.00 | - | 2 | 26 | 24.36% |
| GS250117C00490000 | 2024-05-03 1:18PM EDT | 2025-01-17 | 19.35 | 17.90 | 18.65 | +3.70 | +23.64% | 9 | 367 | 25.23% |
| GS250321C00490000 | 2024-04-09 3:29PM EDT | 2025-03-21 | 15.10 | 21.95 | 23.15 | 0.00 | - | 18 | 28 | 25.57% |
| GS250620C00490000 | 2024-04-30 10:37AM EDT | 2025-06-20 | 25.75 | 28.30 | 29.65 | 0.00 | - | 3 | 136 | 26.23% |
| GS251219C00490000 | 2024-04-23 12:21PM EDT | 2025-12-19 | 33.54 | 36.30 | 39.65 | 0.00 | - | 20 | 48 | 26.43% |
| GS260116C00490000 | 2024-04-01 2:56PM EDT | 2026-01-16 | 30.88 | 38.10 | 40.95 | 0.00 | - | 3 | 22 | 26.41% |
| GS261218C00490000 | 2024-04-25 3:53PM EDT | 2026-12-18 | 49.57 | 51.20 | 60.80 | 0.00 | - | 3 | 1 | 28.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240816P00490000 | 2024-04-11 11:56AM EDT | 2024-08-16 | 92.75 | 52.30 | 56.00 | 0.00 | - | - | 0 | 20.64% |
| GS240920P00490000 | 2024-04-11 11:48AM EDT | 2024-09-20 | 93.10 | 53.50 | 58.60 | 0.00 | - | - | 2 | 21.36% |
| GS241018P00490000 | 2024-04-09 3:28PM EDT | 2024-10-18 | 80.96 | 54.95 | 58.50 | 0.00 | - | - | 2 | 19.39% |
| GS250117P00490000 | 2024-04-24 10:56AM EDT | 2025-01-17 | 73.05 | 61.30 | 63.20 | 0.00 | - | 1 | 1 | 19.65% |
| GS250321P00490000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 76.10 | 61.85 | 67.35 | 0.00 | - | - | 2 | 20.55% |
| GS250620P00490000 | 2024-01-04 11:57AM EDT | 2025-06-20 | 107.65 | 103.90 | 107.70 | 0.00 | - | - | 1 | 40.54% |
| GS251219P00490000 | 2023-04-14 2:18PM EDT | 2025-12-19 | 154.71 | 167.30 | 175.90 | 0.00 | - | - | 1 | 62.73% |
| GS261218P00490000 | 2024-04-01 9:30AM EDT | 2026-12-18 | 94.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.