The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00360000 | 2024-05-07 2:03PM EDT | 2024-05-10 | 84.35 | 80.55 | 87.10 | +15.68 | +22.83% | 21 | 36 | 82.81% |
| GS240517C00360000 | 2024-05-07 10:06AM EDT | 2024-05-17 | 86.00 | 82.55 | 85.70 | +2.65 | +3.18% | 3 | 39 | 62.31% |
| GS240524C00360000 | 2024-04-22 2:40PM EDT | 2024-05-24 | 58.15 | 83.30 | 86.50 | 0.00 | - | 1 | 1 | 59.38% |
| GS240607C00360000 | 2024-04-29 11:16AM EDT | 2024-06-07 | 72.69 | 82.05 | 87.20 | 0.00 | - | - | 25 | 57.54% |
| GS240621C00360000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 86.90 | 83.85 | 86.05 | +7.60 | +9.58% | 1 | 813 | 42.85% |
| GS240719C00360000 | 2024-05-07 2:03PM EDT | 2024-07-19 | 86.32 | 83.65 | 87.75 | +6.77 | +8.51% | 20 | 28 | 39.12% |
| GS240816C00360000 | 2024-04-11 11:15AM EDT | 2024-08-16 | 49.60 | 86.65 | 88.60 | 0.00 | - | 3 | 6 | 35.25% |
| GS240920C00360000 | 2024-05-03 10:29AM EDT | 2024-09-20 | 85.00 | 85.20 | 90.10 | 0.00 | - | 2 | 99 | 33.15% |
| GS241018C00360000 | 2024-05-06 1:58PM EDT | 2024-10-18 | 91.05 | 90.15 | 91.80 | 0.00 | - | 1 | 7 | 32.80% |
| GS241115C00360000 | 2024-04-19 2:16PM EDT | 2024-11-15 | 61.30 | 91.50 | 94.00 | 0.00 | - | 13 | 93 | 33.21% |
| GS241220C00360000 | 2024-04-23 9:31AM EDT | 2024-12-20 | 74.55 | 92.65 | 96.05 | 0.00 | - | 1 | 5 | 32.87% |
| GS250117C00360000 | 2024-05-03 10:12AM EDT | 2025-01-17 | 93.03 | 96.05 | 98.20 | 0.00 | - | 27 | 242 | 33.22% |
| GS250321C00360000 | 2024-04-22 3:41PM EDT | 2025-03-21 | 80.15 | 99.95 | 101.65 | 0.00 | - | 1 | 48 | 32.77% |
| GS250620C00360000 | 2024-04-29 11:46AM EDT | 2025-06-20 | 97.50 | 104.50 | 107.05 | 0.00 | - | 2 | 93 | 32.88% |
| GS251219C00360000 | 2024-05-06 10:07AM EDT | 2025-12-19 | 113.92 | 112.70 | 116.45 | 0.00 | - | 2 | 328 | 32.83% |
| GS260116C00360000 | 2024-04-19 1:41PM EDT | 2026-01-16 | 86.34 | 112.25 | 116.70 | 0.00 | - | 1 | 16 | 32.22% |
| GS261218C00360000 | 2024-03-12 11:21AM EDT | 2026-12-18 | 83.08 | 91.40 | 94.60 | 0.00 | - | - | 3 | 15.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00360000 | 2024-04-25 1:24PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.34 | 0.00 | - | 15 | 26 | 103.71% |
| GS240517P00360000 | 2024-05-07 3:27PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 4 | 396 | 49.02% |
| GS240524P00360000 | 2024-05-02 3:24PM EDT | 2024-05-24 | 0.15 | 0.02 | 0.25 | 0.00 | - | 21 | 36 | 46.00% |
| GS240531P00360000 | 2024-05-02 10:17AM EDT | 2024-05-31 | 0.29 | 0.04 | 0.25 | 0.00 | - | 1 | 17 | 38.70% |
| GS240607P00360000 | 2024-04-29 11:54AM EDT | 2024-06-07 | 1.97 | 0.13 | 0.21 | 0.00 | - | - | 1 | 33.20% |
| GS240621P00360000 | 2024-05-03 2:07PM EDT | 2024-06-21 | 0.34 | 0.27 | 0.34 | 0.00 | - | 21 | 1,332 | 29.61% |
| GS240719P00360000 | 2024-05-06 11:26AM EDT | 2024-07-19 | 1.02 | 0.86 | 0.98 | 0.00 | - | 68 | 263 | 28.00% |
| GS240816P00360000 | 2024-05-07 10:50AM EDT | 2024-08-16 | 1.41 | 1.44 | 1.56 | -0.27 | -16.07% | 6 | 117 | 26.26% |
| GS240920P00360000 | 2024-05-07 1:22PM EDT | 2024-09-20 | 2.60 | 2.59 | 2.66 | -0.13 | -4.76% | 5 | 254 | 25.73% |
| GS241018P00360000 | 2024-05-03 12:28PM EDT | 2024-10-18 | 4.20 | 3.65 | 3.85 | 0.00 | - | 4 | 80 | 25.92% |
| GS241115P00360000 | 2024-05-01 9:34AM EDT | 2024-11-15 | 7.30 | 4.55 | 5.10 | 0.00 | - | 1 | 41 | 26.07% |
| GS241220P00360000 | 2024-05-07 1:23PM EDT | 2024-12-20 | 6.75 | 6.55 | 7.20 | -2.92 | -30.20% | 45 | 254 | 26.88% |
| GS250117P00360000 | 2024-05-07 1:20PM EDT | 2025-01-17 | 8.00 | 7.60 | 8.15 | -0.30 | -3.61% | 337 | 1,338 | 26.50% |
| GS250321P00360000 | 2024-05-06 10:33AM EDT | 2025-03-21 | 10.60 | 10.15 | 12.00 | 0.00 | - | 1 | 179 | 27.56% |
| GS250620P00360000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 18.25 | 12.60 | 14.50 | 0.00 | - | 3 | 104 | 26.33% |
| GS251219P00360000 | 2024-04-24 12:22PM EDT | 2025-12-19 | 24.40 | 19.25 | 25.00 | 0.00 | - | 7 | 93 | 28.42% |
| GS260116P00360000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 26.30 | 18.35 | 22.25 | 0.00 | - | 1 | 48 | 26.16% |
| GS261218P00360000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 42.55 | 27.90 | 33.00 | 0.00 | - | 10 | 11 | 26.02% |
© 2024 Yahoo. All rights reserved.