The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00395000 | 2024-04-30 9:53AM EDT | 2024-05-10 | 33.97 | 41.55 | 45.50 | 0.00 | - | 8 | 16 | 65.06% |
| GS240517C00395000 | 2024-05-03 11:37AM EDT | 2024-05-17 | 45.65 | 42.50 | 45.45 | +7.20 | +18.73% | 2 | 832 | 45.70% |
| GS240524C00395000 | 2024-04-29 11:18AM EDT | 2024-05-24 | 39.44 | 43.35 | 47.45 | 0.00 | - | 1 | 11 | 45.97% |
| GS240531C00395000 | 2024-04-25 10:26AM EDT | 2024-05-31 | 26.10 | 43.50 | 46.50 | 0.00 | - | 1 | 5 | 36.45% |
| GS240607C00395000 | 2024-05-03 3:27PM EDT | 2024-06-07 | 44.96 | 42.15 | 47.35 | +16.25 | +56.60% | 1 | 6 | 35.30% |
| GS240621C00395000 | 2024-05-03 12:47PM EDT | 2024-06-21 | 47.20 | 44.30 | 47.00 | +7.95 | +20.25% | 4 | 456 | 28.91% |
| GS240719C00395000 | 2024-05-03 2:42PM EDT | 2024-07-19 | 49.73 | 47.20 | 49.45 | +9.65 | +24.08% | 1 | 400 | 27.84% |
| GS240920C00395000 | 2024-04-26 9:48AM EDT | 2024-09-20 | 44.24 | 53.75 | 55.35 | 0.00 | - | 1 | 350 | 27.98% |
| GS241018C00395000 | 2024-04-22 1:05PM EDT | 2024-10-18 | 40.71 | 56.60 | 58.10 | 0.00 | - | 1 | 49 | 28.42% |
| GS261218C00395000 | 2024-04-18 12:59PM EDT | 2026-12-18 | 78.51 | 96.10 | 105.00 | 0.00 | - | 2 | 20 | 30.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00395000 | 2024-05-03 9:53AM EDT | 2024-05-10 | 0.11 | 0.02 | 0.12 | -0.04 | -26.67% | 6 | 28 | 35.16% |
| GS240517P00395000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 0.18 | 0.16 | 0.22 | -0.34 | -65.38% | 23 | 565 | 27.30% |
| GS240524P00395000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.38 | 0.34 | 0.42 | -0.29 | -43.28% | 27 | 50 | 24.95% |
| GS240531P00395000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.65 | 0.62 | 0.68 | -0.52 | -44.44% | 21 | 55 | 23.82% |
| GS240621P00395000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 1.62 | 1.57 | 1.66 | -0.93 | -36.47% | 45 | 633 | 22.34% |
| GS240719P00395000 | 2024-05-03 3:28PM EDT | 2024-07-19 | 3.76 | 3.65 | 3.85 | -1.22 | -24.50% | 30 | 549 | 23.14% |
| GS240920P00395000 | 2024-05-03 12:14PM EDT | 2024-09-20 | 7.55 | 7.70 | 8.20 | -1.67 | -18.11% | 1 | 369 | 23.19% |
| GS241018P00395000 | 2024-04-30 12:45PM EDT | 2024-10-18 | 13.00 | 9.35 | 9.95 | 0.00 | - | 4 | 26 | 23.15% |
© 2024 Yahoo. All rights reserved.