The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00440000 | 2024-05-10 3:33PM EDT | 2024-05-10 | 14.90 | 12.55 | 16.00 | -0.74 | -4.73% | 61 | 657 | 63.67% |
| GS240517C00440000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 15.66 | 13.75 | 16.55 | -1.34 | -7.88% | 844 | 1,112 | 25.70% |
| GS240524C00440000 | 2024-05-10 1:19PM EDT | 2024-05-24 | 17.10 | 16.05 | 17.40 | -0.90 | -5.00% | 10 | 130 | 22.00% |
| GS240531C00440000 | 2024-05-10 3:32PM EDT | 2024-05-31 | 18.57 | 17.05 | 18.10 | +4.05 | +27.89% | 13 | 142 | 20.20% |
| GS240607C00440000 | 2024-05-10 12:11PM EDT | 2024-06-07 | 19.38 | 15.05 | 21.00 | +7.78 | +67.07% | 1 | 278 | 24.36% |
| GS240614C00440000 | 2024-05-10 10:22AM EDT | 2024-06-14 | 20.25 | 18.40 | 19.90 | +4.75 | +30.65% | 11 | 11 | 19.63% |
| GS240621C00440000 | 2024-05-10 2:38PM EDT | 2024-06-21 | 20.44 | 19.60 | 20.50 | -1.16 | -5.37% | 32 | 1,618 | 19.08% |
| GS240719C00440000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 26.31 | 25.25 | 26.35 | -0.24 | -0.90% | 8 | 459 | 22.92% |
| GS240816C00440000 | 2024-05-09 2:18PM EDT | 2024-08-16 | 31.00 | 29.05 | 31.65 | +1.35 | +4.55% | 1 | 148 | 25.36% |
| GS240920C00440000 | 2024-05-10 1:58PM EDT | 2024-09-20 | 34.20 | 33.05 | 33.70 | +1.65 | +5.07% | 3 | 388 | 23.75% |
| GS241018C00440000 | 2024-05-08 11:09AM EDT | 2024-10-18 | 31.17 | 35.90 | 37.70 | 0.00 | - | 4 | 131 | 25.05% |
| GS241115C00440000 | 2024-05-10 9:38AM EDT | 2024-11-15 | 43.85 | 41.10 | 41.95 | +10.54 | +31.64% | 1 | 229 | 26.50% |
| GS241220C00440000 | 2024-05-07 9:57AM EDT | 2024-12-20 | 38.60 | 41.05 | 44.85 | 0.00 | - | 2 | 122 | 26.46% |
| GS250117C00440000 | 2024-05-10 2:00PM EDT | 2025-01-17 | 48.20 | 46.70 | 48.00 | -0.15 | -0.31% | 6 | 800 | 27.11% |
| GS250321C00440000 | 2024-05-07 9:51AM EDT | 2025-03-21 | 54.50 | 51.60 | 53.35 | +7.15 | +15.10% | 3 | 143 | 27.53% |
| GS250620C00440000 | 2024-05-06 10:27AM EDT | 2025-06-20 | 53.07 | 56.10 | 60.75 | 0.00 | - | 9 | 86 | 28.25% |
| GS251219C00440000 | 2024-04-15 9:45AM EDT | 2025-12-19 | 46.00 | 70.50 | 73.20 | 0.00 | - | 6 | 146 | 29.07% |
| GS260116C00440000 | 2024-05-09 3:15PM EDT | 2026-01-16 | 73.37 | 70.90 | 73.75 | 0.00 | - | 3 | 146 | 28.65% |
| GS261218C00440000 | 2024-05-07 12:49PM EDT | 2026-12-18 | 82.00 | 86.45 | 90.60 | 0.00 | - | 1 | 4 | 29.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00440000 | 2024-05-10 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 672 | 1,068 | 24.61% |
| GS240517P00440000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.49 | 0.49 | 0.55 | -0.28 | -36.36% | 1,640 | 1,460 | 17.41% |
| GS240524P00440000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.31 | 1.30 | 1.45 | -0.31 | -19.14% | 217 | 438 | 17.23% |
| GS240531P00440000 | 2024-05-10 3:30PM EDT | 2024-05-31 | 2.68 | 2.57 | 2.97 | -0.38 | -12.42% | 95 | 325 | 19.06% |
| GS240607P00440000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 3.63 | 3.55 | 3.95 | -0.28 | -7.16% | 91 | 2,606 | 19.02% |
| GS240614P00440000 | 2024-05-10 1:49PM EDT | 2024-06-14 | 4.81 | 4.55 | 5.05 | -0.22 | -4.37% | 20 | 27 | 19.39% |
| GS240621P00440000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 5.50 | 5.30 | 5.50 | -0.15 | -2.65% | 1,925 | 442 | 18.59% |
| GS240719P00440000 | 2024-05-10 3:23PM EDT | 2024-07-19 | 9.25 | 9.50 | 9.75 | -0.45 | -4.64% | 58 | 293 | 20.40% |
| GS240816P00440000 | 2024-05-10 3:48PM EDT | 2024-08-16 | 12.07 | 11.80 | 12.40 | +0.05 | +0.42% | 35 | 113 | 20.30% |
| GS240920P00440000 | 2024-05-10 12:36PM EDT | 2024-09-20 | 15.50 | 15.20 | 15.55 | +0.15 | +0.98% | 9 | 123 | 20.49% |
| GS241018P00440000 | 2024-05-10 3:48PM EDT | 2024-10-18 | 18.15 | 17.85 | 18.30 | -0.71 | -3.76% | 13 | 39 | 21.03% |
| GS241115P00440000 | 2024-05-07 2:02PM EDT | 2024-11-15 | 24.85 | 20.35 | 21.00 | 0.00 | - | 1 | 52 | 21.58% |
| GS241220P00440000 | 2024-05-09 12:43PM EDT | 2024-12-20 | 24.70 | 22.95 | 23.55 | 0.00 | - | 2 | 40 | 21.69% |
| GS250117P00440000 | 2024-05-10 2:35PM EDT | 2025-01-17 | 25.35 | 24.95 | 25.75 | -0.20 | -0.78% | 8 | 240 | 21.97% |
| GS250321P00440000 | 2024-05-03 3:13PM EDT | 2025-03-21 | 35.88 | 27.90 | 30.05 | 0.00 | - | 309 | 148 | 22.30% |
| GS250620P00440000 | 2024-05-10 3:00PM EDT | 2025-06-20 | 33.40 | 29.35 | 35.15 | -4.53 | -11.94% | 5 | 41 | 22.41% |
| GS251219P00440000 | 2024-05-10 11:00AM EDT | 2025-12-19 | 38.10 | 40.25 | 43.90 | -33.80 | -47.01% | 2 | 48 | 22.56% |
| GS260116P00440000 | 2024-01-30 3:32PM EDT | 2026-01-16 | 73.30 | 67.00 | 75.00 | 0.00 | - | - | 1 | 35.75% |
| GS261218P00440000 | 2024-05-07 12:44PM EDT | 2026-12-18 | 56.49 | 48.95 | 52.10 | 0.00 | - | - | 1 | 20.64% |
© 2024 Yahoo. All rights reserved.