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:500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00500000 | 2024-04-30 1:40PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.20 | 0.00 | - | 5 | 138 | 32.32% |
| GS240621C00500000 | 2024-05-03 10:46AM EDT | 2024-06-21 | 0.54 | 0.40 | 0.49 | +0.16 | +42.11% | 1,301 | 191 | 20.01% |
| GS240719C00500000 | 2024-05-03 11:26AM EDT | 2024-07-19 | 1.95 | 1.79 | 1.89 | +0.29 | +17.47% | 12 | 131 | 21.34% |
| GS240816C00500000 | 2024-05-01 10:31AM EDT | 2024-08-16 | 2.74 | 3.15 | 3.80 | 0.00 | - | 10 | 117 | 22.28% |
| GS240920C00500000 | 2024-05-03 2:51PM EDT | 2024-09-20 | 5.50 | 5.15 | 5.45 | +1.20 | +27.91% | 69 | 247 | 21.74% |
| GS241018C00500000 | 2024-05-03 1:44PM EDT | 2024-10-18 | 8.45 | 7.65 | 8.30 | +2.16 | +34.34% | 32 | 198 | 23.25% |
| GS241115C00500000 | 2024-05-01 3:21PM EDT | 2024-11-15 | 9.45 | 10.25 | 11.00 | 0.00 | - | 20 | 65 | 24.22% |
| GS241220C00500000 | 2024-05-01 12:52PM EDT | 2024-12-20 | 13.15 | 12.45 | 13.20 | +2.77 | +26.69% | 2 | 134 | 24.23% |
| GS250117C00500000 | 2024-05-03 11:51AM EDT | 2025-01-17 | 15.30 | 15.15 | 15.90 | +2.03 | +15.30% | 57 | 1,733 | 25.02% |
| GS250321C00500000 | 2024-05-02 1:43PM EDT | 2025-03-21 | 17.35 | 18.10 | 19.85 | 0.00 | - | 8 | 151 | 25.14% |
| GS250620C00500000 | 2024-04-26 9:47AM EDT | 2025-06-20 | 21.07 | 25.00 | 26.30 | 0.00 | - | 1 | 92 | 25.93% |
| GS251219C00500000 | 2024-04-10 9:49AM EDT | 2025-12-19 | 22.90 | 33.85 | 36.15 | 0.00 | - | 2 | 29 | 26.20% |
| GS260116C00500000 | 2024-05-03 1:28PM EDT | 2026-01-16 | 37.90 | 35.00 | 39.15 | +2.57 | +7.27% | 2 | 181 | 26.94% |
| GS261218C00500000 | 2024-05-03 12:12PM EDT | 2026-12-18 | 53.00 | 48.30 | 56.65 | +3.19 | +6.40% | 6 | 4 | 27.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00500000 | 2023-02-27 3:37PM EDT | 2024-06-21 | 136.34 | 175.65 | 182.10 | 0.00 | - | 1 | 0 | 218.80% |
| GS250117P00500000 | 2024-04-24 10:56AM EDT | 2025-01-17 | 81.20 | 68.60 | 72.15 | 0.00 | - | 10 | 1 | 20.53% |
| GS250321P00500000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 84.00 | 68.90 | 74.45 | 0.00 | - | - | 3 | 20.14% |
| GS250620P00500000 | 2024-04-24 11:10AM EDT | 2025-06-20 | 86.50 | 71.55 | 76.95 | 0.00 | - | 2 | 3 | 19.37% |
| GS261218P00500000 | 2024-04-26 3:25PM EDT | 2026-12-18 | 95.03 | 84.00 | 93.95 | 0.00 | - | 2 | 2 | 19.21% |
© 2024 Yahoo. All rights reserved.