The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
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 | 168.40 | 176.90 | 0.00 | - | 2 | 2 | 197.44% |
| GS240510C00315000 | 2024-04-19 3:37PM EDT | 315.00 | 90.55 | 110.65 | 114.55 | 0.00 | - | 8 | 8 | 97.07% |
| GS240510C00345000 | 2024-04-19 3:38PM EDT | 345.00 | 60.40 | 80.35 | 84.20 | 0.00 | - | 15 | 15 | 65.48% |
| GS240510C00355000 | 2024-04-19 3:43PM EDT | 355.00 | 50.52 | 68.70 | 74.40 | 0.00 | - | 40 | 40 | 61.94% |
| GS240510C00360000 | 2024-04-26 12:46PM EDT | 360.00 | 68.67 | 65.75 | 69.30 | 0.00 | - | 15 | 36 | 56.37% |
| GS240510C00375000 | 2024-04-03 9:40AM EDT | 375.00 | 43.70 | 50.90 | 54.35 | 0.00 | - | 1 | 0 | 46.00% |
| GS240510C00380000 | 2024-04-29 11:36AM EDT | 380.00 | 52.30 | 46.10 | 49.75 | 0.00 | - | 1 | 2 | 47.07% |
| GS240510C00385000 | 2024-04-17 12:36PM EDT | 385.00 | 22.00 | 40.95 | 44.95 | 0.00 | - | 1 | 2 | 44.97% |
| GS240510C00390000 | 2024-04-26 3:10PM EDT | 390.00 | 39.18 | 36.05 | 39.45 | 0.00 | - | 1 | 12 | 35.94% |
| GS240510C00392500 | 2024-04-22 11:17AM EDT | 392.50 | 19.30 | 31.25 | 37.00 | 0.00 | - | - | 1 | 34.56% |
| GS240510C00395000 | 2024-04-18 11:48AM EDT | 395.00 | 16.75 | 31.20 | 34.55 | 0.00 | - | 8 | 16 | 33.11% |
| GS240510C00397500 | 2024-04-29 9:31AM EDT | 397.50 | 31.91 | 26.55 | 31.60 | 0.00 | - | 13 | 19 | 26.10% |
| GS240510C00400000 | 2024-04-25 9:46AM EDT | 400.00 | 22.80 | 26.50 | 29.60 | 0.00 | - | 7 | 27 | 29.59% |
| GS240510C00402500 | 2024-04-22 1:16PM EDT | 402.50 | 16.22 | 24.05 | 27.20 | 0.00 | - | - | 2 | 28.38% |
| GS240510C00405000 | 2024-04-26 3:30PM EDT | 405.00 | 24.95 | 21.85 | 24.85 | 0.00 | - | 4 | 25 | 27.41% |
| GS240510C00407500 | 2024-04-29 11:20AM EDT | 407.50 | 25.65 | 19.95 | 21.70 | 0.00 | - | 1 | 11 | 20.07% |
| GS240510C00410000 | 2024-04-26 3:34PM EDT | 410.00 | 20.37 | 17.95 | 19.50 | 0.00 | - | 17 | 172 | 20.67% |
| GS240510C00412500 | 2024-04-29 9:38AM EDT | 412.50 | 19.00 | 15.90 | 17.50 | 0.00 | - | 1 | 10 | 21.75% |
| GS240510C00415000 | 2024-04-29 12:40PM EDT | 415.00 | 19.52 | 13.95 | 14.50 | 0.00 | - | 2 | 55 | 16.48% |
| GS240510C00417500 | 2024-04-26 3:43PM EDT | 417.50 | 13.50 | 12.00 | 12.70 | 0.00 | - | 38 | 26 | 18.07% |
| GS240510C00420000 | 2024-04-29 3:06PM EDT | 420.00 | 13.58 | 10.40 | 10.90 | 0.00 | - | 31 | 139 | 18.58% |
| GS240510C00422500 | 2024-04-30 9:54AM EDT | 422.50 | 9.20 | 8.70 | 9.00 | -4.15 | -31.09% | 20 | 66 | 18.02% |
| GS240510C00425000 | 2024-04-30 10:00AM EDT | 425.00 | 7.86 | 7.25 | 7.50 | -2.59 | -24.78% | 21 | 97 | 18.37% |
| GS240510C00427500 | 2024-04-30 10:00AM EDT | 427.50 | 6.37 | 5.95 | 6.15 | -2.33 | -26.78% | 34 | 49 | 18.59% |
| GS240510C00430000 | 2024-04-30 10:02AM EDT | 430.00 | 4.80 | 4.75 | 4.95 | -2.40 | -33.33% | 23 | 344 | 18.70% |
| GS240510C00432500 | 2024-04-30 9:42AM EDT | 432.50 | 4.25 | 3.75 | 4.00 | -1.80 | -29.75% | 4 | 86 | 19.07% |
| GS240510C00435000 | 2024-04-30 10:00AM EDT | 435.00 | 3.20 | 2.94 | 3.15 | -1.50 | -31.91% | 26 | 412 | 19.22% |
| GS240510C00440000 | 2024-04-30 9:58AM EDT | 440.00 | 1.85 | 1.73 | 1.88 | -1.15 | -38.33% | 15 | 401 | 19.53% |
| GS240510C00445000 | 2024-04-30 9:55AM EDT | 445.00 | 0.97 | 0.97 | 1.09 | -1.26 | -56.50% | 13 | 132 | 19.95% |
| GS240510C00450000 | 2024-04-30 9:59AM EDT | 450.00 | 0.58 | 0.54 | 0.62 | -0.59 | -50.43% | 10 | 157 | 20.46% |
| GS240510C00455000 | 2024-04-29 3:53PM EDT | 455.00 | 0.57 | 0.28 | 0.35 | 0.00 | - | 27 | 67 | 21.02% |
| GS240510C00460000 | 2024-04-29 3:53PM EDT | 460.00 | 0.33 | 0.15 | 0.22 | 0.00 | - | 17 | 48 | 22.05% |
| GS240510C00465000 | 2024-04-29 1:51PM EDT | 465.00 | 0.24 | 0.09 | 0.15 | 0.00 | - | 13 | 13 | 23.29% |
| GS240510C00470000 | 2024-04-29 1:42PM EDT | 470.00 | 0.14 | 0.05 | 0.09 | 0.00 | - | 1 | 8 | 24.02% |
| GS240510C00475000 | 2024-04-29 3:13PM EDT | 475.00 | 0.10 | 0.00 | 0.06 | +0.02 | +25.00% | 1 | 14 | 25.00% |
| GS240510C00480000 | 2024-04-22 12:49PM EDT | 480.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 20 | 25.98% |
| GS240510C00485000 | 2024-04-23 3:34PM EDT | 485.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 186 | 26 | 34.57% |
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 | 153.52% |
| GS240510P00295000 | 2024-04-12 2:39PM EDT | 295.00 | 0.14 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 137.84% |
| GS240510P00300000 | 2024-04-29 11:24AM EDT | 300.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 13 | 23 | 81.64% |
| GS240510P00305000 | 2024-04-12 2:39PM EDT | 305.00 | 0.25 | 0.00 | 0.18 | 0.00 | - | 10 | 10 | 77.73% |
| GS240510P00310000 | 2024-04-09 9:30AM EDT | 310.00 | 0.24 | 0.00 | 0.18 | 0.00 | - | - | 12 | 74.22% |
| GS240510P00320000 | 2024-04-11 10:35AM EDT | 320.00 | 0.30 | 0.00 | 1.74 | 0.00 | - | - | 8 | 93.85% |
| GS240510P00325000 | 2024-04-23 12:36PM EDT | 325.00 | 0.04 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 107.98% |
| GS240510P00330000 | 2024-04-15 11:51AM EDT | 330.00 | 0.21 | 0.00 | 0.19 | 0.00 | - | - | 7 | 61.62% |
| GS240510P00335000 | 2024-04-18 10:36AM EDT | 335.00 | 0.20 | 0.01 | 4.25 | 0.00 | - | 2 | 10 | 98.22% |
| GS240510P00340000 | 2024-04-23 12:49PM EDT | 340.00 | 0.14 | 0.02 | 4.35 | 0.00 | - | 200 | 337 | 94.09% |
| GS240510P00345000 | 2024-04-22 10:17AM EDT | 345.00 | 0.14 | 0.02 | 0.06 | 0.00 | - | 1 | 19 | 49.41% |
| GS240510P00350000 | 2024-04-22 1:34PM EDT | 350.00 | 0.18 | 0.01 | 0.07 | 0.00 | - | 13 | 45 | 47.27% |
| GS240510P00355000 | 2024-04-26 2:36PM EDT | 355.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 10 | 26 | 45.12% |
| GS240510P00360000 | 2024-04-25 1:24PM EDT | 360.00 | 0.18 | 0.03 | 0.21 | 0.00 | - | 15 | 26 | 47.85% |
| GS240510P00365000 | 2024-04-30 9:57AM EDT | 365.00 | 0.05 | 0.01 | 0.12 | -0.04 | -44.44% | 1 | 32 | 41.21% |
| GS240510P00370000 | 2024-04-29 3:43PM EDT | 370.00 | 0.13 | 0.06 | 0.12 | 0.00 | - | 26 | 900 | 38.18% |
| GS240510P00375000 | 2024-04-29 10:22AM EDT | 375.00 | 0.11 | 0.08 | 0.14 | 0.00 | - | 12 | 165 | 35.84% |
| GS240510P00380000 | 2024-04-29 3:18PM EDT | 380.00 | 0.12 | 0.11 | 0.17 | 0.00 | - | 75 | 214 | 33.69% |
| GS240510P00382500 | 2024-04-23 10:42AM EDT | 382.50 | 0.52 | 0.12 | 0.18 | 0.00 | - | - | 8 | 32.42% |
| GS240510P00385000 | 2024-04-29 11:26AM EDT | 385.00 | 0.15 | 0.14 | 0.20 | 0.00 | - | 22 | 43 | 31.35% |
| GS240510P00387500 | 2024-04-30 9:51AM EDT | 387.50 | 0.18 | 0.16 | 0.22 | +0.01 | +5.88% | 2 | 15 | 30.23% |
| GS240510P00390000 | 2024-04-29 9:46AM EDT | 390.00 | 0.23 | 0.19 | 0.25 | 0.00 | - | 1 | 47 | 29.22% |
| GS240510P00392500 | 2024-04-30 9:51AM EDT | 392.50 | 0.26 | 0.22 | 0.28 | -0.67 | -72.04% | 2 | 11 | 28.13% |
| GS240510P00395000 | 2024-04-29 1:39PM EDT | 395.00 | 0.24 | 0.28 | 0.33 | 0.00 | - | 5 | 41 | 27.27% |
| GS240510P00397500 | 2024-04-30 9:30AM EDT | 397.50 | 0.44 | 0.31 | 0.39 | +0.16 | +57.14% | 22 | 33 | 26.39% |
| GS240510P00400000 | 2024-04-30 9:54AM EDT | 400.00 | 0.47 | 0.41 | 0.48 | +0.11 | +30.56% | 37 | 126 | 25.73% |
| GS240510P00402500 | 2024-04-29 1:57PM EDT | 402.50 | 0.37 | 0.51 | 0.60 | 0.00 | - | 27 | 69 | 25.15% |
| GS240510P00405000 | 2024-04-30 9:45AM EDT | 405.00 | 0.65 | 0.67 | 0.75 | +0.14 | +27.45% | 20 | 106 | 24.56% |
| GS240510P00407500 | 2024-04-29 3:54PM EDT | 407.50 | 0.62 | 0.87 | 0.97 | 0.00 | - | 37 | 71 | 24.22% |
| GS240510P00410000 | 2024-04-30 9:55AM EDT | 410.00 | 1.21 | 1.10 | 1.22 | +0.41 | +51.25% | 105 | 214 | 23.72% |
| GS240510P00412500 | 2024-04-29 3:36PM EDT | 412.50 | 1.10 | 1.49 | 1.60 | 0.00 | - | 42 | 95 | 23.60% |
| GS240510P00415000 | 2024-04-30 10:00AM EDT | 415.00 | 1.95 | 1.92 | 2.07 | +0.75 | +62.50% | 2 | 162 | 23.47% |
| GS240510P00417500 | 2024-04-30 10:01AM EDT | 417.50 | 2.44 | 2.49 | 2.64 | +0.59 | +31.89% | 7 | 30 | 23.34% |
| GS240510P00420000 | 2024-04-30 9:54AM EDT | 420.00 | 3.15 | 3.00 | 3.25 | +0.86 | +37.55% | 39 | 172 | 22.91% |
| GS240510P00422500 | 2024-04-30 9:49AM EDT | 422.50 | 3.70 | 4.00 | 4.25 | +0.89 | +31.67% | 4 | 28 | 23.49% |
| GS240510P00425000 | 2024-04-30 9:55AM EDT | 425.00 | 5.23 | 5.00 | 5.25 | +1.68 | +47.32% | 17 | 96 | 23.54% |
| GS240510P00427500 | 2024-04-30 9:53AM EDT | 427.50 | 6.01 | 5.95 | 6.30 | +1.41 | +30.65% | 3 | 27 | 23.27% |
| GS240510P00430000 | 2024-04-30 9:53AM EDT | 430.00 | 7.05 | 7.50 | 7.75 | +1.60 | +29.36% | 49 | 222 | 23.87% |
| GS240510P00432500 | 2024-04-30 9:55AM EDT | 432.50 | 9.20 | 9.00 | 9.35 | +2.15 | +30.50% | 10 | 225 | 24.52% |
© 2024 Yahoo. All rights reserved.