The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00255000 | 2024-04-23 12:45PM EDT | 255.00 | 168.63 | 181.00 | 185.50 | 0.00 | - | 2 | 2 | 144.53% |
| GS240510C00315000 | 2024-04-19 3:37PM EDT | 315.00 | 90.55 | 121.15 | 125.40 | 0.00 | - | 8 | 8 | 94.92% |
| GS240510C00345000 | 2024-04-19 3:38PM EDT | 345.00 | 60.40 | 91.10 | 95.45 | 0.00 | - | 15 | 15 | 71.00% |
| GS240510C00355000 | 2024-04-19 3:43PM EDT | 355.00 | 50.52 | 81.10 | 85.50 | 0.00 | - | 40 | 40 | 65.23% |
| GS240510C00360000 | 2024-04-26 12:46PM EDT | 360.00 | 68.67 | 76.10 | 80.50 | 0.00 | - | 15 | 36 | 61.33% |
| GS240510C00375000 | 2024-04-03 9:40AM EDT | 375.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510C00380000 | 2024-05-02 2:06PM EDT | 380.00 | 52.00 | 56.55 | 60.55 | 0.00 | - | 1 | 2 | 54.98% |
| GS240510C00385000 | 2024-04-17 12:36PM EDT | 385.00 | 22.00 | 51.95 | 55.55 | 0.00 | - | 1 | 2 | 54.93% |
| GS240510C00390000 | 2024-05-03 3:42PM EDT | 390.00 | 49.28 | 46.15 | 50.55 | +10.49 | +27.04% | 2 | 13 | 71.17% |
| GS240510C00392500 | 2024-05-03 3:41PM EDT | 392.50 | 46.54 | 43.65 | 48.05 | +27.24 | +141.14% | 15 | 1 | 68.32% |
| GS240510C00395000 | 2024-04-30 9:53AM EDT | 395.00 | 33.97 | 41.55 | 45.50 | 0.00 | - | 8 | 16 | 65.06% |
| GS240510C00397500 | 2024-05-02 3:46PM EDT | 397.50 | 35.79 | 39.45 | 43.10 | 0.00 | - | 10 | 29 | 63.04% |
| GS240510C00400000 | 2024-05-03 2:24PM EDT | 400.00 | 40.00 | 36.20 | 40.60 | +6.40 | +19.05% | 13 | 28 | 60.16% |
| GS240510C00402500 | 2024-04-22 1:16PM EDT | 402.50 | 37.69 | 33.70 | 38.10 | +21.47 | +132.37% | 1 | 2 | 57.28% |
| GS240510C00405000 | 2024-05-03 1:59PM EDT | 405.00 | 35.65 | 32.05 | 35.60 | +9.40 | +35.81% | 1 | 25 | 54.37% |
| GS240510C00407500 | 2024-05-02 11:55AM EDT | 407.50 | 23.44 | 29.15 | 33.00 | 0.00 | - | 1 | 11 | 50.73% |
| GS240510C00410000 | 2024-05-03 3:16PM EDT | 410.00 | 27.25 | 26.25 | 30.65 | +3.83 | +16.35% | 2 | 173 | 48.85% |
| GS240510C00412500 | 2024-05-01 3:59PM EDT | 412.50 | 16.50 | 24.85 | 28.35 | 0.00 | - | 1 | 10 | 47.19% |
| GS240510C00415000 | 2024-05-03 1:59PM EDT | 415.00 | 25.97 | 21.40 | 25.70 | +7.58 | +41.22% | 1 | 71 | 43.19% |
| GS240510C00417500 | 2024-05-02 10:58AM EDT | 417.50 | 21.15 | 20.20 | 23.15 | +6.92 | +48.63% | 6 | 28 | 39.81% |
| GS240510C00420000 | 2024-05-03 3:55PM EDT | 420.00 | 18.20 | 16.75 | 20.80 | +4.40 | +31.88% | 59 | 158 | 37.60% |
| GS240510C00422500 | 2024-05-03 10:28AM EDT | 422.50 | 17.00 | 15.10 | 17.40 | +5.12 | +43.10% | 3 | 74 | 29.05% |
| GS240510C00425000 | 2024-05-03 10:42AM EDT | 425.00 | 13.38 | 12.90 | 15.50 | +4.83 | +56.49% | 33 | 120 | 29.48% |
| GS240510C00427500 | 2024-05-03 1:13PM EDT | 427.50 | 14.44 | 10.55 | 13.70 | +6.04 | +71.90% | 18 | 78 | 29.79% |
| GS240510C00430000 | 2024-05-03 3:50PM EDT | 430.00 | 9.52 | 9.50 | 10.95 | +2.82 | +42.09% | 99 | 479 | 24.99% |
| GS240510C00432500 | 2024-05-03 3:46PM EDT | 432.50 | 7.70 | 7.45 | 8.40 | +2.25 | +41.28% | 221 | 175 | 21.04% |
| GS240510C00435000 | 2024-05-03 3:58PM EDT | 435.00 | 6.05 | 6.10 | 6.40 | +1.90 | +45.78% | 182 | 577 | 19.23% |
| GS240510C00440000 | 2024-05-03 3:58PM EDT | 440.00 | 3.42 | 3.40 | 3.65 | +1.10 | +47.41% | 637 | 333 | 18.56% |
| GS240510C00445000 | 2024-05-03 3:53PM EDT | 445.00 | 1.63 | 1.56 | 1.82 | +0.26 | +18.98% | 421 | 368 | 18.10% |
| GS240510C00450000 | 2024-05-03 3:56PM EDT | 450.00 | 0.77 | 0.62 | 0.84 | +0.05 | +6.94% | 415 | 160 | 18.21% |
| GS240510C00455000 | 2024-05-03 3:44PM EDT | 455.00 | 0.27 | 0.25 | 0.32 | -0.05 | -15.62% | 157 | 81 | 18.02% |
| GS240510C00460000 | 2024-05-03 3:16PM EDT | 460.00 | 0.13 | 0.09 | 0.14 | -0.08 | -38.10% | 63 | 48 | 18.80% |
| GS240510C00465000 | 2024-05-03 1:02PM EDT | 465.00 | 0.10 | 0.03 | 0.08 | -0.14 | -58.33% | 131 | 13 | 20.31% |
| GS240510C00470000 | 2024-05-03 10:12AM EDT | 470.00 | 0.05 | 0.01 | 0.04 | -0.09 | -64.29% | 3 | 8 | 21.39% |
| GS240510C00475000 | 2024-05-02 2:40PM EDT | 475.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 16 | 27.25% |
| GS240510C00480000 | 2024-04-30 10:11AM EDT | 480.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 22 | 30.66% |
| GS240510C00485000 | 2024-04-23 3:34PM EDT | 485.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 186 | 26 | 35.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00210000 | 2024-04-26 3:40PM EDT | 210.00 | 0.22 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 197.27% |
| GS240510P00295000 | 2024-04-12 2:39PM EDT | 295.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 111.33% |
| GS240510P00300000 | 2024-05-02 3:35PM EDT | 300.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 23 | 107.03% |
| GS240510P00305000 | 2024-04-12 2:39PM EDT | 305.00 | 0.25 | 0.00 | 0.18 | 0.00 | - | 10 | 10 | 102.73% |
| GS240510P00310000 | 2024-04-09 9:30AM EDT | 310.00 | 0.24 | 0.00 | 0.18 | 0.00 | - | - | 12 | 98.44% |
| GS240510P00320000 | 2024-04-11 10:35AM EDT | 320.00 | 0.30 | 0.00 | 0.18 | 0.00 | - | - | 8 | 90.23% |
| GS240510P00325000 | 2024-04-23 12:36PM EDT | 325.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 71.88% |
| GS240510P00330000 | 2024-04-15 11:51AM EDT | 330.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | - | 7 | 68.75% |
| GS240510P00335000 | 2024-04-18 10:36AM EDT | 335.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | 2 | 10 | 78.32% |
| GS240510P00340000 | 2024-04-23 12:49PM EDT | 340.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | 200 | 337 | 74.41% |
| GS240510P00345000 | 2024-04-22 10:17AM EDT | 345.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | 1 | 19 | 70.51% |
| GS240510P00350000 | 2024-05-03 12:47PM EDT | 350.00 | 0.05 | 0.00 | 0.18 | +0.01 | +25.00% | 10 | 49 | 66.80% |
| GS240510P00355000 | 2024-05-02 3:46PM EDT | 355.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 32 | 54 | 63.09% |
| GS240510P00360000 | 2024-04-25 1:24PM EDT | 360.00 | 0.18 | 0.00 | 0.18 | 0.00 | - | 15 | 26 | 59.18% |
| GS240510P00365000 | 2024-04-30 12:14PM EDT | 365.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 2 | 32 | 60.16% |
| GS240510P00370000 | 2024-04-30 1:33PM EDT | 370.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 2 | 900 | 47.27% |
| GS240510P00375000 | 2024-05-01 10:58AM EDT | 375.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 165 | 43.75% |
| GS240510P00380000 | 2024-05-01 3:27PM EDT | 380.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 10 | 197 | 48.19% |
| GS240510P00382500 | 2024-05-03 1:59PM EDT | 382.50 | 0.03 | 0.01 | 0.15 | -0.06 | -66.67% | 5 | 7 | 45.80% |
| GS240510P00385000 | 2024-05-03 10:50AM EDT | 385.00 | 0.08 | 0.00 | 0.04 | -0.02 | -20.00% | 50 | 61 | 37.11% |
| GS240510P00387500 | 2024-04-30 9:51AM EDT | 387.50 | 0.18 | 0.01 | 0.04 | 0.00 | - | 2 | 14 | 35.35% |
| GS240510P00390000 | 2024-05-02 3:38PM EDT | 390.00 | 0.12 | 0.02 | 0.04 | 0.00 | - | 20 | 60 | 33.79% |
| GS240510P00392500 | 2024-05-03 1:59PM EDT | 392.50 | 0.08 | 0.01 | 0.19 | -0.19 | -70.37% | 5 | 15 | 39.65% |
| GS240510P00395000 | 2024-05-03 9:53AM EDT | 395.00 | 0.11 | 0.02 | 0.12 | -0.04 | -26.67% | 6 | 28 | 35.16% |
| GS240510P00397500 | 2024-05-03 3:43PM EDT | 397.50 | 0.04 | 0.02 | 0.06 | -0.21 | -84.00% | 13 | 35 | 30.27% |
| GS240510P00400000 | 2024-05-03 3:12PM EDT | 400.00 | 0.06 | 0.06 | 0.07 | -0.13 | -68.42% | 58 | 150 | 29.20% |
| GS240510P00402500 | 2024-05-03 2:03PM EDT | 402.50 | 0.05 | 0.03 | 0.08 | -0.18 | -78.26% | 31 | 85 | 27.93% |
| GS240510P00405000 | 2024-05-03 3:56PM EDT | 405.00 | 0.08 | 0.08 | 0.09 | -0.18 | -69.23% | 158 | 156 | 26.56% |
| GS240510P00407500 | 2024-05-03 2:12PM EDT | 407.50 | 0.09 | 0.03 | 0.12 | -0.24 | -72.73% | 20 | 121 | 25.88% |
| GS240510P00410000 | 2024-05-03 3:38PM EDT | 410.00 | 0.11 | 0.09 | 0.14 | -0.33 | -75.00% | 134 | 360 | 24.61% |
| GS240510P00412500 | 2024-05-03 3:23PM EDT | 412.50 | 0.15 | 0.11 | 0.16 | -0.40 | -72.73% | 23 | 175 | 23.24% |
| GS240510P00415000 | 2024-05-03 3:06PM EDT | 415.00 | 0.17 | 0.15 | 0.20 | -0.56 | -76.71% | 94 | 386 | 22.14% |
| GS240510P00417500 | 2024-05-03 3:29PM EDT | 417.50 | 0.24 | 0.19 | 0.27 | -0.63 | -72.41% | 72 | 52 | 21.34% |
| GS240510P00420000 | 2024-05-03 3:54PM EDT | 420.00 | 0.32 | 0.22 | 0.35 | -1.00 | -75.76% | 455 | 233 | 20.34% |
| GS240510P00422500 | 2024-05-03 3:58PM EDT | 422.50 | 0.45 | 0.39 | 0.47 | -2.06 | -82.07% | 165 | 23 | 19.43% |
| GS240510P00425000 | 2024-05-03 3:54PM EDT | 425.00 | 0.62 | 0.56 | 0.66 | -1.78 | -74.17% | 1,134 | 218 | 18.75% |
| GS240510P00427500 | 2024-05-03 3:53PM EDT | 427.50 | 0.89 | 0.83 | 0.92 | -1.91 | -68.21% | 628 | 84 | 18.03% |
| GS240510P00430000 | 2024-05-03 3:55PM EDT | 430.00 | 1.27 | 1.14 | 1.59 | -2.83 | -69.02% | 661 | 314 | 19.02% |
| GS240510P00432500 | 2024-05-03 3:53PM EDT | 432.50 | 1.89 | 1.69 | 2.41 | -3.26 | -63.30% | 155 | 292 | 19.61% |
© 2024 Yahoo. All rights reserved.