The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00500000 | 2024-05-03 10:08AM EDT | 2024-05-10 | 0.09 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 37.50% |
| GS240517C00500000 | 2024-04-30 1:40PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.22 | 0.00 | - | 5 | 138 | 32.67% |
| GS240531C00500000 | 2024-05-06 10:55AM EDT | 2024-05-31 | 0.11 | 0.11 | 0.17 | 0.00 | - | 1 | 2 | 20.85% |
| GS240607C00500000 | 2024-05-03 9:31AM EDT | 2024-06-07 | 0.31 | 0.23 | 0.29 | 0.00 | - | 1 | 1 | 20.02% |
| GS240614C00500000 | 2024-05-03 10:16AM EDT | 2024-06-14 | 0.50 | 0.26 | 0.66 | 0.00 | - | 2 | 2 | 21.07% |
| GS240621C00500000 | 2024-05-07 10:34AM EDT | 2024-06-21 | 0.65 | 0.62 | 0.71 | +0.10 | +18.18% | 28 | 1,473 | 19.69% |
| GS240719C00500000 | 2024-05-07 9:44AM EDT | 2024-07-19 | 2.42 | 2.46 | 2.60 | +0.27 | +12.56% | 1 | 146 | 21.32% |
| GS240816C00500000 | 2024-05-07 10:54AM EDT | 2024-08-16 | 4.32 | 4.25 | 4.45 | +0.32 | +8.00% | 6 | 118 | 21.53% |
| GS240920C00500000 | 2024-05-06 11:31AM EDT | 2024-09-20 | 5.83 | 6.65 | 6.85 | 0.00 | - | 15 | 251 | 21.77% |
| GS241018C00500000 | 2024-05-06 3:38PM EDT | 2024-10-18 | 8.80 | 9.40 | 9.80 | 0.00 | - | 77 | 184 | 23.04% |
| GS241115C00500000 | 2024-05-01 3:21PM EDT | 2024-11-15 | 9.45 | 12.60 | 12.85 | 0.00 | - | 20 | 65 | 24.14% |
| GS241220C00500000 | 2024-05-03 11:42AM EDT | 2024-12-20 | 13.15 | 14.90 | 15.20 | 0.00 | - | 2 | 134 | 24.13% |
| GS250117C00500000 | 2024-05-07 10:02AM EDT | 2025-01-17 | 17.11 | 17.85 | 18.15 | +0.59 | +3.57% | 101 | 1,697 | 24.98% |
| GS250321C00500000 | 2024-05-06 2:44PM EDT | 2025-03-21 | 21.20 | 21.15 | 22.40 | 0.00 | - | 1 | 150 | 25.15% |
| GS250620C00500000 | 2024-05-06 2:28PM EDT | 2025-06-20 | 27.65 | 28.25 | 28.95 | 0.00 | - | 10 | 97 | 25.84% |
| GS251219C00500000 | 2024-04-10 9:49AM EDT | 2025-12-19 | 22.90 | 38.85 | 40.00 | 0.00 | - | 2 | 29 | 26.50% |
| GS260116C00500000 | 2024-05-03 1:28PM EDT | 2026-01-16 | 37.90 | 40.65 | 41.60 | 0.00 | - | 2 | 181 | 26.59% |
| GS261218C00500000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 55.32 | 55.45 | 58.30 | +2.32 | +4.38% | 6 | 9 | 27.24% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00500000 | 2024-05-06 10:36AM EDT | 2024-05-10 | 57.62 | 51.20 | 57.00 | 0.00 | - | 2 | 0 | 52.15% |
| GS240621P00500000 | 2023-02-27 3:37PM EDT | 2024-06-21 | 136.34 | 175.65 | 182.10 | 0.00 | - | 1 | 0 | 231.02% |
| GS241115P00500000 | 2024-04-29 2:08PM EDT | 2024-11-15 | 71.20 | 59.20 | 60.10 | 0.00 | - | - | 1 | 17.64% |
| GS250117P00500000 | 2024-04-24 10:56AM EDT | 2025-01-17 | 81.20 | 62.40 | 64.15 | 0.00 | - | 10 | 1 | 18.87% |
| GS250321P00500000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 84.00 | 64.70 | 66.25 | 0.00 | - | - | 3 | 18.43% |
| GS250620P00500000 | 2024-04-24 11:10AM EDT | 2025-06-20 | 86.50 | 68.15 | 70.70 | 0.00 | - | 2 | 3 | 18.96% |
| GS261218P00500000 | 2024-04-26 3:25PM EDT | 2026-12-18 | 95.03 | 82.55 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.