The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00390000 | 2024-05-10 10:30AM EDT | 2024-05-10 | 66.29 | 62.30 | 69.35 | +6.11 | +10.15% | 3 | 16 | 186.57% |
| GS240517C00390000 | 2024-05-09 12:03PM EDT | 2024-05-17 | 63.33 | 65.70 | 67.70 | 0.00 | - | 2 | 557 | 76.22% |
| GS240524C00390000 | 2024-04-19 1:51PM EDT | 2024-05-24 | 22.76 | 65.85 | 68.05 | 0.00 | - | 1 | 14 | 57.46% |
| GS240531C00390000 | 2024-04-23 1:50PM EDT | 2024-05-31 | 38.61 | 65.85 | 67.95 | 0.00 | - | 1 | 8 | 52.75% |
| GS240607C00390000 | 2024-04-25 3:46PM EDT | 2024-06-07 | 33.01 | 63.25 | 71.40 | 0.00 | - | - | 5 | 58.60% |
| GS240621C00390000 | 2024-05-10 10:51AM EDT | 2024-06-21 | 66.95 | 66.20 | 67.60 | +9.55 | +16.64% | 10 | 596 | 36.46% |
| GS240719C00390000 | 2024-05-08 9:36AM EDT | 2024-07-19 | 69.10 | 67.75 | 70.05 | +11.79 | +20.57% | 1 | 359 | 34.52% |
| GS240816C00390000 | 2024-05-06 11:19AM EDT | 2024-08-16 | 58.86 | 67.50 | 72.25 | 0.00 | - | 10 | 29 | 33.18% |
| GS240920C00390000 | 2024-05-08 3:56PM EDT | 2024-09-20 | 65.80 | 72.55 | 73.85 | 0.00 | - | 10 | 2,032 | 30.79% |
| GS241018C00390000 | 2024-05-06 1:13PM EDT | 2024-10-18 | 64.61 | 74.75 | 75.90 | 0.00 | - | 1 | 197 | 30.52% |
| GS241115C00390000 | 2024-05-09 1:39PM EDT | 2024-11-15 | 76.66 | 78.35 | 79.40 | 0.00 | - | 2 | 168 | 31.91% |
| GS241220C00390000 | 2024-05-01 9:47AM EDT | 2024-12-20 | 58.63 | 80.20 | 81.75 | 0.00 | - | 16 | 72 | 31.53% |
| GS250117C00390000 | 2024-05-10 10:25AM EDT | 2025-01-17 | 85.44 | 82.75 | 83.95 | +10.54 | +14.07% | 1 | 2,292 | 31.64% |
| GS250321C00390000 | 2024-05-06 2:24PM EDT | 2025-03-21 | 78.40 | 86.75 | 88.45 | 0.00 | - | 2 | 9 | 31.69% |
| GS250620C00390000 | 2024-05-08 2:30PM EDT | 2025-06-20 | 86.07 | 90.80 | 94.45 | 0.00 | - | 2 | 72 | 31.78% |
| GS251219C00390000 | 2024-05-03 9:44AM EDT | 2025-12-19 | 92.03 | 102.25 | 105.95 | 0.00 | - | 1 | 102 | 32.38% |
| GS260116C00390000 | 2024-05-09 10:14AM EDT | 2026-01-16 | 100.00 | 100.70 | 105.80 | 0.00 | - | 5 | 97 | 31.56% |
| GS261218C00390000 | 2024-04-30 2:12PM EDT | 2026-12-18 | 97.70 | 113.30 | 119.95 | 0.00 | - | 1 | 253 | 31.06% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00390000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 58 | 99.22% |
| GS240517P00390000 | 2024-05-10 10:33AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.07 | -0.02 | -28.57% | 13 | 753 | 42.97% |
| GS240524P00390000 | 2024-05-09 3:43PM EDT | 2024-05-24 | 0.09 | 0.01 | 0.21 | 0.00 | - | 4 | 82 | 36.38% |
| GS240531P00390000 | 2024-05-09 1:17PM EDT | 2024-05-31 | 0.16 | 0.13 | 0.19 | -0.04 | -20.00% | 5 | 67 | 29.59% |
| GS240607P00390000 | 2024-05-09 12:19PM EDT | 2024-06-07 | 0.32 | 0.21 | 0.30 | 0.00 | - | 2 | 5 | 27.66% |
| GS240614P00390000 | 2024-05-06 10:44AM EDT | 2024-06-14 | 0.77 | 0.32 | 0.41 | 0.00 | - | - | 2 | 26.15% |
| GS240621P00390000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.48 | 0.42 | 0.51 | -0.09 | -15.79% | 5 | 1,056 | 24.85% |
| GS240719P00390000 | 2024-05-10 10:57AM EDT | 2024-07-19 | 1.60 | 1.49 | 1.59 | -0.02 | -1.23% | 7 | 420 | 24.52% |
| GS240816P00390000 | 2024-05-08 3:25PM EDT | 2024-08-16 | 3.20 | 2.43 | 2.56 | 0.00 | - | 1 | 44 | 23.47% |
| GS240920P00390000 | 2024-05-07 9:49AM EDT | 2024-09-20 | 5.51 | 4.05 | 4.30 | 0.00 | - | 2 | 189 | 23.55% |
| GS241018P00390000 | 2024-05-10 11:57AM EDT | 2024-10-18 | 5.79 | 5.60 | 5.80 | -1.78 | -23.51% | 1 | 98 | 23.69% |
| GS241115P00390000 | 2024-05-09 3:23PM EDT | 2024-11-15 | 7.60 | 7.35 | 7.55 | 0.00 | - | 5 | 97 | 24.10% |
| GS241220P00390000 | 2024-05-07 1:21PM EDT | 2024-12-20 | 11.80 | 9.40 | 9.65 | 0.00 | - | 42 | 139 | 24.43% |
| GS250117P00390000 | 2024-05-10 10:22AM EDT | 2025-01-17 | 10.74 | 11.00 | 11.30 | -0.63 | -5.54% | 11 | 1,330 | 24.64% |
| GS250321P00390000 | 2024-05-09 12:25PM EDT | 2025-03-21 | 14.65 | 13.65 | 14.10 | 0.00 | - | 1 | 63 | 24.37% |
| GS250620P00390000 | 2024-05-10 12:11PM EDT | 2025-06-20 | 18.00 | 18.00 | 18.40 | -2.88 | -13.79% | 8 | 324 | 24.46% |
| GS251219P00390000 | 2024-04-24 10:56AM EDT | 2025-12-19 | 33.10 | 23.80 | 25.10 | 0.00 | - | 1 | 54 | 24.02% |
| GS260116P00390000 | 2024-05-07 1:36PM EDT | 2026-01-16 | 27.78 | 25.05 | 25.85 | 0.00 | - | 3 | 7 | 23.87% |
| GS261218P00390000 | 2024-05-08 3:33PM EDT | 2026-12-18 | 37.95 | 32.30 | 36.45 | 0.00 | - | 1 | 1 | 23.59% |
© 2024 Yahoo. All rights reserved.