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:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00310000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 134.08 | 142.70 | 146.30 | 0.00 | - | 1 | 1 | 152.78% |
| GS240621C00310000 | 2024-05-03 12:48PM EDT | 2024-06-21 | 130.82 | 143.45 | 147.55 | 0.00 | - | 12 | 218 | 57.93% |
| GS240816C00310000 | 2024-05-03 12:48PM EDT | 2024-08-16 | 131.82 | 144.40 | 149.65 | 0.00 | - | 12 | 12 | 56.32% |
| GS240920C00310000 | 2024-04-11 1:05PM EDT | 2024-09-20 | 94.60 | 143.10 | 152.00 | 0.00 | - | 1 | 310 | 54.03% |
| GS241115C00310000 | 2024-03-04 11:36AM EDT | 2024-11-15 | 96.30 | 110.50 | 115.10 | 0.00 | - | 2 | 2 | 0.00% |
| GS241220C00310000 | 2024-04-12 3:55PM EDT | 2024-12-20 | 91.45 | 148.35 | 155.00 | 0.00 | - | 7 | 38 | 46.47% |
| GS250117C00310000 | 2024-04-23 10:44AM EDT | 2025-01-17 | 120.00 | 146.60 | 155.70 | 0.00 | - | 1 | 459 | 44.80% |
| GS250321C00310000 | 2024-04-16 2:58PM EDT | 2025-03-21 | 102.45 | 149.15 | 157.95 | 0.00 | - | 2 | 5 | 42.78% |
| GS250620C00310000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 113.35 | 152.35 | 160.85 | 0.00 | - | 2 | 21 | 40.57% |
| GS251219C00310000 | 2024-04-25 9:51AM EDT | 2025-12-19 | 130.57 | 159.10 | 166.60 | 0.00 | - | 1 | 80 | 38.13% |
| GS260116C00310000 | 2024-05-09 1:37PM EDT | 2026-01-16 | 160.40 | 159.60 | 166.20 | 0.00 | - | 2 | 16 | 36.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00310000 | 2024-04-09 9:30AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| GS240517P00310000 | 2024-05-08 12:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.06 | 0.00 | - | 20 | 160 | 90.23% |
| GS240524P00310000 | 2024-05-10 10:06AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | -0.37 | -94.87% | 5 | 1 | 64.84% |
| GS240621P00310000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 25 | 809 | 40.82% |
| GS240719P00310000 | 2024-04-30 12:23PM EDT | 2024-07-19 | 0.45 | 0.08 | 0.30 | 0.00 | - | 1 | 66 | 39.16% |
| GS240816P00310000 | 2024-05-06 1:39PM EDT | 2024-08-16 | 0.42 | 0.27 | 0.37 | 0.00 | - | 2 | 23 | 34.16% |
| GS240920P00310000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 0.57 | 0.49 | 0.67 | -0.84 | -59.57% | 1 | 337 | 32.11% |
| GS241018P00310000 | 2024-05-10 10:37AM EDT | 2024-10-18 | 0.97 | 0.90 | 1.04 | -2.38 | -71.04% | 2 | 28 | 31.45% |
| GS241115P00310000 | 2024-05-10 11:30AM EDT | 2024-11-15 | 1.45 | 1.34 | 1.52 | -1.85 | -56.06% | 3 | 81 | 31.16% |
| GS241220P00310000 | 2024-05-09 10:26AM EDT | 2024-12-20 | 2.40 | 2.03 | 2.24 | 0.00 | - | 1 | 58 | 30.99% |
| GS250117P00310000 | 2024-05-10 3:45PM EDT | 2025-01-17 | 2.76 | 2.73 | 2.80 | -0.14 | -4.83% | 13 | 1,592 | 30.70% |
| GS250321P00310000 | 2024-05-06 9:38AM EDT | 2025-03-21 | 4.85 | 3.70 | 5.60 | 0.00 | - | 1 | 3 | 32.67% |
| GS250620P00310000 | 2024-04-24 3:01PM EDT | 2025-06-20 | 9.30 | 5.35 | 6.10 | 0.00 | - | 3 | 561 | 29.48% |
| GS251219P00310000 | 2024-04-22 2:18PM EDT | 2025-12-19 | 9.00 | 9.50 | 12.25 | -5.45 | -37.72% | 6 | 169 | 30.52% |
| GS260116P00310000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 16.50 | 9.85 | 11.00 | 0.00 | - | 1 | 49 | 28.74% |
| GS261218P00310000 | 2024-03-27 1:14PM EDT | 2026-12-18 | 22.78 | 19.30 | 25.00 | 0.00 | - | 2 | 2 | 31.80% |
© 2024 Yahoo. All rights reserved.