The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:410.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00410000 | 2024-05-09 11:39AM EDT | 2024-05-10 | 41.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GS240517C00410000 | 2024-05-09 10:03AM EDT | 2024-05-17 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240524C00410000 | 2024-05-07 9:57AM EDT | 2024-05-24 | 36.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240531C00410000 | 2024-05-01 3:18PM EDT | 2024-05-31 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240621C00410000 | 2024-05-09 2:06PM EDT | 2024-06-21 | 45.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| GS240719C00410000 | 2024-05-08 3:25PM EDT | 2024-07-19 | 43.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS240816C00410000 | 2024-05-09 3:55PM EDT | 2024-08-16 | 53.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS240920C00410000 | 2024-05-09 11:01AM EDT | 2024-09-20 | 51.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS241018C00410000 | 2024-05-07 12:03PM EDT | 2024-10-18 | 50.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00410000 | 2024-05-09 9:53AM EDT | 2024-11-15 | 58.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS241220C00410000 | 2024-05-09 12:57PM EDT | 2024-12-20 | 62.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS250117C00410000 | 2024-05-08 9:50AM EDT | 2025-01-17 | 59.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321C00410000 | 2024-05-06 2:24PM EDT | 2025-03-21 | 64.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250620C00410000 | 2024-04-24 2:21PM EDT | 2025-06-20 | 57.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS251219C00410000 | 2024-05-01 3:53PM EDT | 2025-12-19 | 70.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS260116C00410000 | 2024-04-26 2:50PM EDT | 2026-01-16 | 73.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218C00410000 | 2024-05-03 3:41PM EDT | 2026-12-18 | 90.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00410000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GS240517P00410000 | 2024-05-09 3:20PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| GS240524P00410000 | 2024-05-09 1:08PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| GS240531P00410000 | 2024-05-09 3:30PM EDT | 2024-05-31 | 0.41 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| GS240607P00410000 | 2024-05-09 3:21PM EDT | 2024-06-07 | 0.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| GS240614P00410000 | 2024-05-08 2:45PM EDT | 2024-06-14 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240621P00410000 | 2024-05-09 3:48PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| GS240719P00410000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| GS240816P00410000 | 2024-05-09 3:50PM EDT | 2024-08-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| GS240920P00410000 | 2024-05-07 2:11PM EDT | 2024-09-20 | 9.61 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GS241018P00410000 | 2024-04-30 1:59PM EDT | 2024-10-18 | 17.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GS241115P00410000 | 2024-05-08 12:54PM EDT | 2024-11-15 | 13.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GS241220P00410000 | 2024-05-09 12:03PM EDT | 2024-12-20 | 14.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GS250117P00410000 | 2024-05-09 2:41PM EDT | 2025-01-17 | 15.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GS250321P00410000 | 2024-05-09 3:14PM EDT | 2025-03-21 | 18.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS250620P00410000 | 2024-05-08 10:00AM EDT | 2025-06-20 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS251219P00410000 | 2024-04-24 1:59PM EDT | 2025-12-19 | 40.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| GS260116P00410000 | 2024-04-25 1:27PM EDT | 2026-01-16 | 43.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS261218P00410000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 44.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.