The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00210000 | 2023-12-14 3:30PM EDT | 2024-06-21 | 177.07 | 166.30 | 172.95 | 0.00 | - | 12 | 13 | 0.00% |
| GS240719C00210000 | 2024-01-19 3:41PM EDT | 2024-07-19 | 174.38 | 172.05 | 177.80 | 0.00 | - | 55 | 55 | 0.00% |
| GS241018C00210000 | 2024-02-06 4:56PM EDT | 2024-10-18 | 176.23 | 178.95 | 184.80 | 0.00 | - | - | 1 | 0.00% |
| GS241115C00210000 | 2024-05-07 9:35AM EDT | 2024-11-15 | 236.80 | 247.05 | 248.50 | 0.00 | - | - | 1 | 32.81% |
| GS250117C00210000 | 2024-05-06 11:03AM EDT | 2025-01-17 | 233.80 | 247.05 | 248.85 | 0.00 | - | 12 | 8 | 40.41% |
| GS250620C00210000 | 2024-05-06 11:03AM EDT | 2025-06-20 | 234.81 | 244.00 | 253.00 | 0.00 | - | 10 | 11 | 49.00% |
| GS251219C00210000 | 2023-07-19 12:16PM EDT | 2025-12-19 | 143.50 | 125.25 | 129.85 | 0.00 | - | 1 | 2 | 0.00% |
| GS260116C00210000 | 2023-11-28 4:51PM EDT | 2026-01-16 | 136.20 | 178.00 | 186.45 | 0.00 | - | 2 | 1 | 0.00% |
| GS261218C00210000 | 2024-03-07 4:21PM EDT | 2026-12-18 | 186.60 | 201.00 | 210.00 | 0.00 | - | - | 3 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00210000 | 2024-04-26 3:40PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 437.50% |
| GS240517P00210000 | 2024-04-12 9:47AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 43 | 153.13% |
| GS240621P00210000 | 2024-03-05 3:57PM EDT | 2024-06-21 | 0.17 | 0.03 | 0.38 | 0.00 | - | 1 | 416 | 91.70% |
| GS240719P00210000 | 2024-02-26 2:37PM EDT | 2024-07-19 | 0.28 | 0.09 | 0.37 | 0.00 | - | 2 | 9 | 72.31% |
| GS240920P00210000 | 2024-05-09 12:41PM EDT | 2024-09-20 | 0.28 | 0.01 | 0.19 | 0.00 | - | 1 | 1,110 | 51.47% |
| GS241018P00210000 | 2024-05-06 9:57AM EDT | 2024-10-18 | 0.15 | 0.04 | 0.16 | 0.00 | - | 1 | 48 | 45.90% |
| GS241115P00210000 | 2024-04-08 10:29AM EDT | 2024-11-15 | 0.67 | 0.00 | 0.48 | 0.00 | - | - | 10 | 48.51% |
| GS241220P00210000 | 2024-03-01 11:05AM EDT | 2024-12-20 | 1.25 | 0.75 | 0.86 | 0.00 | - | 1 | 1 | 48.49% |
| GS250117P00210000 | 2024-05-07 2:12PM EDT | 2025-01-17 | 0.56 | 0.21 | 0.62 | 0.00 | - | 20 | 121 | 43.57% |
| GS250321P00210000 | 2024-05-07 12:05PM EDT | 2025-03-21 | 0.82 | 0.00 | 1.62 | 0.00 | - | 3 | 38 | 45.37% |
| GS250620P00210000 | 2024-04-17 10:59AM EDT | 2025-06-20 | 2.55 | 0.52 | 2.33 | 0.00 | - | 1 | 27 | 42.73% |
| GS251219P00210000 | 2024-05-08 1:24PM EDT | 2025-12-19 | 3.00 | 1.70 | 4.30 | 0.00 | - | 2 | 44 | 40.33% |
| GS260116P00210000 | 2024-02-08 11:36AM EDT | 2026-01-16 | 5.57 | 5.30 | 6.05 | 0.00 | - | 2 | 27 | 42.69% |
| GS261218P00210000 | 2024-04-15 10:42AM EDT | 2026-12-18 | 8.00 | 4.25 | 7.65 | 0.00 | - | - | 2 | 36.47% |
© 2024 Yahoo. All rights reserved.