The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00290000 | 2024-04-18 3:16PM EDT | 290.00 | 115.30 | 162.55 | 166.30 | 0.00 | - | 1 | 1 | 187.21% |
| GS240517C00300000 | 2024-05-08 3:40PM EDT | 300.00 | 148.00 | 152.55 | 156.30 | 0.00 | - | 2 | 23 | 175.10% |
| GS240517C00305000 | 2024-04-12 11:34AM EDT | 305.00 | 86.08 | 147.45 | 151.30 | 0.00 | - | 1 | 1 | 169.19% |
| GS240517C00310000 | 2024-05-07 3:55PM EDT | 310.00 | 134.08 | 142.70 | 146.30 | 0.00 | - | 1 | 1 | 163.33% |
| GS240517C00315000 | 2024-03-01 4:13PM EDT | 315.00 | 77.39 | 103.40 | 107.60 | 0.00 | - | 4 | 4 | 0.00% |
| GS240517C00320000 | 2024-04-12 10:40AM EDT | 320.00 | 71.66 | 132.60 | 136.35 | 0.00 | - | 1 | 101 | 152.83% |
| GS240517C00325000 | 2024-02-27 4:02PM EDT | 325.00 | 67.59 | 93.20 | 97.40 | 0.00 | - | 1 | 1 | 0.00% |
| GS240517C00330000 | 2024-05-03 1:10PM EDT | 330.00 | 111.25 | 121.10 | 126.35 | 0.00 | - | 1 | 7 | 141.60% |
| GS240517C00335000 | 2024-05-09 1:30PM EDT | 335.00 | 118.19 | 117.60 | 121.35 | 0.00 | - | 1 | 64 | 136.08% |
| GS240517C00340000 | 2024-04-25 1:01PM EDT | 340.00 | 78.50 | 112.50 | 116.35 | 0.00 | - | 15 | 44 | 130.62% |
| GS240517C00345000 | 2024-05-06 1:05PM EDT | 345.00 | 113.31 | 107.60 | 111.35 | +15.01 | +15.27% | 1 | 47 | 125.20% |
| GS240517C00350000 | 2024-05-07 12:29PM EDT | 350.00 | 95.45 | 102.60 | 106.35 | 0.00 | - | 6 | 81 | 119.85% |
| GS240517C00355000 | 2024-05-09 1:11PM EDT | 355.00 | 97.93 | 97.60 | 101.35 | 0.00 | - | 4 | 77 | 114.53% |
| GS240517C00360000 | 2024-05-10 2:12PM EDT | 360.00 | 95.39 | 93.10 | 96.40 | +2.51 | +2.70% | 2 | 37 | 58.59% |
| GS240517C00365000 | 2024-05-10 2:12PM EDT | 365.00 | 90.27 | 87.85 | 91.40 | +2.42 | +2.75% | 2 | 34 | 104.74% |
| GS240517C00370000 | 2024-05-08 9:42AM EDT | 370.00 | 73.95 | 84.15 | 86.35 | 0.00 | - | 1 | 57 | 79.10% |
| GS240517C00375000 | 2024-05-02 12:09PM EDT | 375.00 | 54.85 | 78.10 | 81.40 | 0.00 | - | 5 | 193 | 94.34% |
| GS240517C00380000 | 2024-05-10 10:26AM EDT | 380.00 | 78.70 | 73.15 | 76.40 | +7.60 | +10.69% | 14 | 298 | 50.20% |
| GS240517C00382500 | 2024-04-22 3:46PM EDT | 382.50 | 37.00 | 70.30 | 73.90 | 0.00 | - | - | 3 | 86.62% |
| GS240517C00385000 | 2024-05-10 12:39PM EDT | 385.00 | 70.15 | 67.65 | 71.40 | +13.04 | +22.83% | 1 | 227 | 84.06% |
| GS240517C00390000 | 2024-05-09 12:03PM EDT | 390.00 | 63.33 | 63.20 | 66.40 | 0.00 | - | 2 | 557 | 78.94% |
| GS240517C00392500 | 2024-05-10 10:24AM EDT | 392.50 | 65.70 | 60.65 | 63.95 | +30.92 | +88.90% | 16 | 18 | 76.95% |
| GS240517C00395000 | 2024-05-10 11:07AM EDT | 395.00 | 61.45 | 57.65 | 61.45 | +3.10 | +5.31% | 2 | 826 | 74.39% |
| GS240517C00397500 | 2024-05-09 3:54PM EDT | 397.50 | 58.84 | 56.70 | 58.95 | 0.00 | - | 10 | 50 | 56.76% |
| GS240517C00400000 | 2024-05-10 1:37PM EDT | 400.00 | 55.45 | 52.70 | 56.45 | -0.76 | -1.35% | 2 | 554 | 69.26% |
| GS240517C00402500 | 2024-04-26 9:37AM EDT | 402.50 | 22.32 | 50.05 | 53.95 | 0.00 | - | 1 | 15 | 66.70% |
| GS240517C00405000 | 2024-05-10 12:03PM EDT | 405.00 | 51.42 | 47.70 | 51.45 | +5.81 | +12.74% | 9 | 588 | 64.14% |
| GS240517C00407500 | 2024-04-30 2:54PM EDT | 407.50 | 22.85 | 45.25 | 48.95 | 0.00 | - | 2 | 25 | 61.57% |
| GS240517C00410000 | 2024-05-10 1:38PM EDT | 410.00 | 44.75 | 44.20 | 46.45 | +4.05 | +9.95% | 6 | 1,695 | 58.98% |
| GS240517C00412500 | 2024-05-10 11:41AM EDT | 412.50 | 44.05 | 41.75 | 43.70 | +5.50 | +14.27% | 15 | 111 | 54.05% |
| GS240517C00415000 | 2024-05-10 1:46PM EDT | 415.00 | 40.55 | 39.25 | 41.25 | +0.82 | +2.06% | 5 | 1,501 | 52.00% |
| GS240517C00420000 | 2024-05-10 3:25PM EDT | 420.00 | 35.24 | 33.15 | 36.30 | -0.89 | -2.46% | 43 | 1,194 | 47.35% |
| GS240517C00422500 | 2024-05-09 1:40PM EDT | 422.50 | 30.95 | 31.65 | 34.00 | 0.00 | - | 15 | 15 | 46.40% |
| GS240517C00425000 | 2024-05-10 1:07PM EDT | 425.00 | 30.25 | 29.30 | 31.35 | -1.12 | -3.57% | 19 | 1,604 | 42.58% |
| GS240517C00427500 | 2024-05-08 3:59PM EDT | 427.50 | 21.52 | 26.85 | 29.05 | 0.00 | - | - | 11 | 41.43% |
| GS240517C00430000 | 2024-05-10 12:10PM EDT | 430.00 | 25.22 | 24.40 | 26.30 | -1.06 | -4.03% | 12 | 1,676 | 36.91% |
| GS240517C00432500 | 2024-05-09 1:10PM EDT | 432.50 | 21.10 | 21.95 | 24.10 | 0.00 | - | 2 | 4 | 36.32% |
| GS240517C00435000 | 2024-05-10 3:49PM EDT | 435.00 | 20.59 | 19.55 | 21.60 | +0.09 | +0.44% | 52 | 1,240 | 33.51% |
| GS240517C00437500 | 2024-05-10 1:08PM EDT | 437.50 | 18.40 | 17.45 | 19.00 | -0.25 | -1.34% | 1 | 42 | 30.05% |
| GS240517C00440000 | 2024-05-10 3:48PM EDT | 440.00 | 15.66 | 13.75 | 16.55 | -1.34 | -7.88% | 844 | 1,112 | 27.47% |
| GS240517C00442500 | 2024-05-10 3:48PM EDT | 442.50 | 12.35 | 12.55 | 14.00 | -2.05 | -14.24% | 13 | 215 | 24.23% |
| GS240517C00445000 | 2024-05-10 1:08PM EDT | 445.00 | 11.35 | 10.70 | 11.60 | -0.95 | -7.72% | 148 | 2,028 | 21.70% |
| GS240517C00447500 | 2024-05-10 3:54PM EDT | 447.50 | 9.66 | 8.80 | 9.55 | -1.30 | -11.86% | 61 | 161 | 20.66% |
| GS240517C00450000 | 2024-05-10 3:48PM EDT | 450.00 | 7.40 | 7.00 | 7.55 | -1.26 | -14.55% | 354 | 1,798 | 19.29% |
| GS240517C00452500 | 2024-05-10 3:46PM EDT | 452.50 | 5.95 | 5.50 | 5.85 | -1.30 | -17.93% | 224 | 401 | 18.56% |
| GS240517C00455000 | 2024-05-10 3:59PM EDT | 455.00 | 4.38 | 4.15 | 4.40 | -1.22 | -21.79% | 679 | 921 | 18.04% |
| GS240517C00457500 | 2024-05-10 3:57PM EDT | 457.50 | 3.35 | 3.05 | 3.30 | -1.00 | -22.99% | 492 | 89 | 18.06% |
| GS240517C00460000 | 2024-05-10 3:56PM EDT | 460.00 | 2.39 | 2.20 | 2.30 | -0.89 | -27.13% | 1,366 | 553 | 17.60% |
| GS240517C00462500 | 2024-05-10 3:58PM EDT | 462.50 | 1.64 | 1.48 | 1.64 | -0.82 | -33.33% | 150 | 112 | 17.75% |
| GS240517C00465000 | 2024-05-10 3:59PM EDT | 465.00 | 1.11 | 1.00 | 1.15 | -0.81 | -42.19% | 338 | 507 | 17.95% |
| GS240517C00470000 | 2024-05-10 3:55PM EDT | 470.00 | 0.52 | 0.40 | 0.54 | -0.40 | -43.48% | 208 | 478 | 18.38% |
| GS240517C00475000 | 2024-05-10 3:59PM EDT | 475.00 | 0.24 | 0.14 | 0.26 | -0.23 | -48.94% | 66 | 163 | 19.19% |
| GS240517C00480000 | 2024-05-10 3:47PM EDT | 480.00 | 0.12 | 0.09 | 0.12 | -0.13 | -52.00% | 215 | 227 | 19.87% |
| GS240517C00485000 | 2024-05-10 10:29AM EDT | 485.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 6 | 45 | 21.68% |
| GS240517C00490000 | 2024-05-10 9:59AM EDT | 490.00 | 0.07 | 0.02 | 0.05 | +0.01 | +16.67% | 2 | 37 | 23.15% |
| GS240517C00495000 | 2024-05-09 11:57AM EDT | 495.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 3 | 29 | 25.20% |
| GS240517C00500000 | 2024-04-30 1:40PM EDT | 500.00 | 0.07 | 0.01 | 0.03 | 0.00 | - | 5 | 138 | 26.76% |
| GS240517C00510000 | 2024-05-03 11:25AM EDT | 510.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 39.06% |
| GS240517C00515000 | 2024-05-08 11:31AM EDT | 515.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 41.50% |
| GS240517C00520000 | 2024-05-10 2:13PM EDT | 520.00 | 0.08 | 0.00 | 0.15 | +0.06 | +300.00% | 5 | 27 | 44.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00195000 | 2024-04-08 2:02PM EDT | 195.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 5 | 218.75% |
| GS240517P00200000 | 2024-04-01 9:30AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| GS240517P00210000 | 2024-04-12 9:47AM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 43 | 162.50% |
| GS240517P00220000 | 2024-03-15 2:40PM EDT | 220.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 192.97% |
| GS240517P00230000 | 2024-04-04 11:31AM EDT | 230.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 35 | 37 | 183.20% |
| GS240517P00240000 | 2024-04-04 11:41AM EDT | 240.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 10 | 13 | 172.66% |
| GS240517P00250000 | 2024-03-27 1:39PM EDT | 250.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 23 | 163.28% |
| GS240517P00260000 | 2024-05-06 12:20PM EDT | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 129 | 118.75% |
| GS240517P00270000 | 2024-05-06 12:20PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 82 | 112.50% |
| GS240517P00280000 | 2024-05-10 9:42AM EDT | 280.00 | 0.03 | 0.00 | 0.17 | -0.02 | -40.00% | 5 | 161 | 132.81% |
| GS240517P00290000 | 2024-05-06 1:30PM EDT | 290.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 31 | 123.83% |
| GS240517P00295000 | 2024-05-06 1:30PM EDT | 295.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 52 | 119.53% |
| GS240517P00300000 | 2024-05-06 2:02PM EDT | 300.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 55 | 624 | 100.00% |
| GS240517P00305000 | 2024-04-29 3:40PM EDT | 305.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 992 | 98.44% |
| GS240517P00310000 | 2024-05-08 12:46PM EDT | 310.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 160 | 96.09% |
| GS240517P00315000 | 2024-05-09 11:06AM EDT | 315.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 101.56% |
| GS240517P00320000 | 2024-05-10 9:58AM EDT | 320.00 | 0.08 | 0.00 | 0.15 | +0.07 | +700.00% | 1 | 100 | 97.66% |
| GS240517P00325000 | 2024-05-03 9:36AM EDT | 325.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 81 | 93.75% |
| GS240517P00330000 | 2024-05-09 12:28PM EDT | 330.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1,147 | 89.84% |
| GS240517P00335000 | 2024-05-02 3:36PM EDT | 335.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 82 | 85.94% |
| GS240517P00340000 | 2024-05-03 9:32AM EDT | 340.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 10 | 141 | 82.03% |
| GS240517P00345000 | 2024-05-09 10:55AM EDT | 345.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 123 | 79.49% |
| GS240517P00350000 | 2024-05-09 3:43PM EDT | 350.00 | 0.18 | 0.01 | 0.15 | 0.00 | - | 4 | 5,497 | 75.20% |
| GS240517P00355000 | 2024-05-10 12:54PM EDT | 355.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 8 | 228 | 71.09% |
| GS240517P00360000 | 2024-05-07 3:27PM EDT | 360.00 | 0.02 | 0.02 | 0.15 | 0.00 | - | 4 | 393 | 68.36% |
| GS240517P00365000 | 2024-05-09 3:13PM EDT | 365.00 | 0.10 | 0.00 | 0.15 | +0.07 | +233.33% | 3 | 411 | 63.87% |
| GS240517P00370000 | 2024-05-10 9:49AM EDT | 370.00 | 0.01 | 0.01 | 0.16 | -0.05 | -83.33% | 1 | 541 | 61.13% |
| GS240517P00375000 | 2024-05-09 2:56PM EDT | 375.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 13 | 298 | 57.62% |
| GS240517P00380000 | 2024-05-10 3:30PM EDT | 380.00 | 0.06 | 0.01 | 0.09 | +0.04 | +200.00% | 37 | 989 | 50.78% |
| GS240517P00382500 | 2024-05-03 3:42PM EDT | 382.50 | 0.12 | 0.01 | 0.16 | 0.00 | - | 1 | 22 | 52.34% |
| GS240517P00385000 | 2024-05-10 10:24AM EDT | 385.00 | 0.08 | 0.02 | 0.16 | +0.03 | +60.00% | 2 | 838 | 50.88% |
| GS240517P00387500 | 2024-05-03 9:43AM EDT | 387.50 | 0.18 | 0.02 | 0.16 | 0.00 | - | 3 | 65 | 53.03% |
| GS240517P00390000 | 2024-05-10 3:48PM EDT | 390.00 | 0.05 | 0.02 | 0.07 | -0.02 | -28.57% | 17 | 753 | 45.90% |
| GS240517P00392500 | 2024-05-06 10:12AM EDT | 392.50 | 0.13 | 0.02 | 0.16 | 0.00 | - | 1 | 80 | 49.32% |
| GS240517P00395000 | 2024-05-10 3:48PM EDT | 395.00 | 0.07 | 0.02 | 0.08 | +0.01 | +16.67% | 7 | 547 | 43.26% |
| GS240517P00397500 | 2024-05-07 3:59PM EDT | 397.50 | 0.14 | 0.02 | 0.16 | 0.00 | - | 1 | 401 | 45.61% |
| GS240517P00400000 | 2024-05-10 2:06PM EDT | 400.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 24 | 1,911 | 38.48% |
| GS240517P00402500 | 2024-05-09 10:28AM EDT | 402.50 | 0.10 | 0.02 | 0.17 | 0.00 | - | 15 | 39 | 42.29% |
| GS240517P00405000 | 2024-05-10 3:47PM EDT | 405.00 | 0.05 | 0.05 | 0.08 | -0.05 | -50.00% | 49 | 487 | 36.43% |
| GS240517P00407500 | 2024-05-10 2:52PM EDT | 407.50 | 0.07 | 0.03 | 0.13 | -0.10 | -58.82% | 6 | 171 | 37.11% |
| GS240517P00410000 | 2024-05-10 3:14PM EDT | 410.00 | 0.07 | 0.03 | 0.09 | -0.03 | -30.00% | 24 | 1,538 | 33.50% |
| GS240517P00412500 | 2024-05-09 12:14PM EDT | 412.50 | 0.14 | 0.03 | 0.09 | 0.00 | - | 32 | 203 | 31.84% |
| GS240517P00415000 | 2024-05-10 3:48PM EDT | 415.00 | 0.08 | 0.04 | 0.08 | -0.04 | -33.33% | 26 | 507 | 29.59% |
| GS240517P00417500 | 2024-05-10 2:52PM EDT | 417.50 | 0.08 | 0.05 | 0.09 | -0.09 | -52.94% | 12 | 37 | 28.37% |
| GS240517P00420000 | 2024-05-10 2:41PM EDT | 420.00 | 0.10 | 0.06 | 0.10 | -0.04 | -28.57% | 128 | 562 | 27.05% |
| GS240517P00422500 | 2024-05-10 2:06PM EDT | 422.50 | 0.10 | 0.08 | 0.12 | -0.06 | -37.50% | 23 | 88 | 25.98% |
| GS240517P00425000 | 2024-05-10 3:18PM EDT | 425.00 | 0.11 | 0.09 | 0.14 | -0.08 | -42.11% | 76 | 1,407 | 24.81% |
| GS240517P00427500 | 2024-05-10 2:15PM EDT | 427.50 | 0.14 | 0.10 | 0.15 | -0.08 | -36.36% | 34 | 229 | 23.24% |
| GS240517P00430000 | 2024-05-10 3:18PM EDT | 430.00 | 0.17 | 0.13 | 0.19 | -0.10 | -37.04% | 106 | 448 | 22.32% |
| GS240517P00432500 | 2024-05-10 3:01PM EDT | 432.50 | 0.22 | 0.17 | 0.26 | -0.12 | -35.29% | 36 | 180 | 21.63% |
| GS240517P00435000 | 2024-05-10 3:39PM EDT | 435.00 | 0.27 | 0.25 | 0.33 | -0.16 | -37.21% | 82 | 768 | 20.63% |
| GS240517P00437500 | 2024-05-10 3:36PM EDT | 437.50 | 0.38 | 0.34 | 0.43 | -0.19 | -33.33% | 51 | 85 | 19.70% |
| GS240517P00440000 | 2024-05-10 3:59PM EDT | 440.00 | 0.49 | 0.49 | 0.55 | -0.28 | -36.36% | 1,640 | 1,460 | 18.60% |
| GS240517P00442500 | 2024-05-10 3:57PM EDT | 442.50 | 0.77 | 0.70 | 0.83 | -0.26 | -25.24% | 280 | 980 | 18.38% |
| GS240517P00445000 | 2024-05-10 3:59PM EDT | 445.00 | 1.08 | 0.98 | 1.20 | -0.30 | -21.74% | 251 | 443 | 18.03% |
| GS240517P00447500 | 2024-05-10 3:59PM EDT | 447.50 | 1.57 | 1.49 | 1.70 | -0.33 | -17.37% | 283 | 141 | 17.66% |
| GS240517P00450000 | 2024-05-10 3:59PM EDT | 450.00 | 2.25 | 2.14 | 2.37 | -0.30 | -11.76% | 2,129 | 486 | 17.33% |
| GS240517P00452500 | 2024-05-10 3:57PM EDT | 452.50 | 3.00 | 2.98 | 3.30 | -0.44 | -12.79% | 483 | 326 | 17.26% |
| GS240517P00455000 | 2024-05-10 3:59PM EDT | 455.00 | 4.30 | 4.10 | 4.40 | -0.20 | -4.44% | 2,283 | 148 | 16.97% |
| GS240517P00457500 | 2024-05-10 3:35PM EDT | 457.50 | 5.10 | 5.40 | 5.80 | -0.80 | -13.56% | 354 | 122 | 16.96% |
| GS240517P00460000 | 2024-05-10 3:25PM EDT | 460.00 | 7.00 | 7.00 | 7.45 | -0.20 | -2.78% | 669 | 136 | 17.07% |
| GS240517P00462500 | 2024-05-10 2:10PM EDT | 462.50 | 8.90 | 8.65 | 9.40 | +0.05 | +0.56% | 5 | 15 | 17.70% |
| GS240517P00465000 | 2024-05-10 9:58AM EDT | 465.00 | 9.55 | 10.60 | 12.00 | -9.30 | -49.34% | 12 | 5 | 21.16% |
| GS240517P00470000 | 2024-05-10 2:40PM EDT | 470.00 | 15.27 | 14.45 | 16.30 | +0.50 | +3.39% | 2 | 7 | 22.24% |
| GS240517P00480000 | 2024-04-24 1:38PM EDT | 480.00 | 56.82 | 24.00 | 26.25 | 0.00 | - | - | 0 | 30.88% |
| GS240517P00485000 | 2024-04-08 9:35AM EDT | 485.00 | 72.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240517P00495000 | 2024-04-08 9:35AM EDT | 495.00 | 82.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240517P00515000 | 2024-04-08 9:35AM EDT | 515.00 | 102.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.