The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00455000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 0.13 | 0.01 | 0.13 | -2.05 | -94.04% | 842 | 576 | 2.54% |
| GS240517C00455000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 4.38 | 4.15 | 4.40 | -1.22 | -21.79% | 679 | 921 | 16.87% |
| GS240524C00455000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 6.40 | 6.10 | 6.55 | -1.28 | -16.67% | 53 | 218 | 18.17% |
| GS240531C00455000 | 2024-05-10 3:43PM EDT | 2024-05-31 | 7.60 | 7.00 | 7.60 | -0.86 | -10.17% | 57 | 339 | 17.36% |
| GS240607C00455000 | 2024-05-10 3:23PM EDT | 2024-06-07 | 9.01 | 8.00 | 8.60 | -0.60 | -6.24% | 11 | 44 | 17.07% |
| GS240614C00455000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 11.26 | 9.40 | 10.00 | +0.59 | +5.53% | 1 | 38 | 17.78% |
| GS240621C00455000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 10.90 | 10.65 | 10.90 | -0.85 | -7.23% | 59 | 410 | 17.71% |
| GS240628C00455000 | 2024-05-10 1:29PM EDT | 2024-06-28 | 12.84 | 8.55 | 13.00 | -0.86 | -6.28% | 8 | 5 | 19.56% |
| GS240719C00455000 | 2024-05-10 3:43PM EDT | 2024-07-19 | 17.35 | 16.90 | 17.25 | -0.71 | -3.93% | 31 | 84 | 21.72% |
| GS240920C00455000 | 2024-05-10 3:45PM EDT | 2024-09-20 | 24.95 | 24.40 | 24.90 | -0.73 | -2.84% | 20 | 205 | 22.78% |
| GS241018C00455000 | 2024-05-09 12:48PM EDT | 2024-10-18 | 27.40 | 28.55 | 29.20 | 0.00 | - | 1 | 86 | 24.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00455000 | 2024-05-10 3:59PM EDT | 2024-05-10 | 0.13 | 0.11 | 0.77 | -1.42 | -91.61% | 1,509 | 344 | 6.59% |
| GS240517P00455000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 4.30 | 4.10 | 4.40 | -0.20 | -4.44% | 2,283 | 148 | 15.87% |
| GS240524P00455000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 5.70 | 5.55 | 6.00 | -0.35 | -5.79% | 351 | 33 | 15.94% |
| GS240531P00455000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 8.35 | 8.00 | 8.60 | -0.04 | -0.48% | 285 | 47 | 19.00% |
| GS240607P00455000 | 2024-05-10 2:42PM EDT | 2024-06-07 | 9.29 | 9.15 | 9.80 | +0.04 | +0.43% | 16 | 2 | 18.90% |
| GS240621P00455000 | 2024-05-10 2:36PM EDT | 2024-06-21 | 11.28 | 11.10 | 11.50 | -0.12 | -1.05% | 127 | 89 | 18.25% |
| GS240719P00455000 | 2024-05-10 1:24PM EDT | 2024-07-19 | 15.75 | 15.55 | 15.90 | +0.05 | +0.32% | 11 | 23 | 19.71% |
| GS240920P00455000 | 2024-05-10 10:18AM EDT | 2024-09-20 | 20.15 | 21.40 | 21.85 | -1.50 | -6.93% | 3 | 8 | 19.77% |
| GS241018P00455000 | 2024-05-02 2:27PM EDT | 2024-10-18 | 37.20 | 24.15 | 24.65 | 0.00 | - | - | 1 | 20.30% |
| GS261218P00455000 | 2024-04-02 1:44PM EDT | 2026-12-18 | 78.13 | 63.00 | 71.90 | 0.00 | - | - | 7 | 24.66% |
© 2024 Yahoo. All rights reserved.