UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.53 +0.54 (+0.68%) GOLD FUTURES
2,344.30 +22.00 (+0.95%) DOW
39,392.11 +335.72 (+0.86%) Bitcoin GBP
49,749.54 +118.89 (+0.24%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:460.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00460000 | 2024-05-09 3:21PM EDT | 2024-05-10 | 0.57 | 0.50 | 0.59 | +0.45 | +375.00% | 536 | 280 | 15.42% |
| GS240517C00460000 | 2024-05-09 3:20PM EDT | 2024-05-17 | 3.40 | 3.25 | 3.40 | +2.03 | +148.18% | 207 | 523 | 18.48% |
| GS240524C00460000 | 2024-05-09 3:05PM EDT | 2024-05-24 | 5.30 | 5.05 | 5.25 | +2.81 | +112.85% | 176 | 82 | 18.89% |
| GS240531C00460000 | 2024-05-09 1:45PM EDT | 2024-05-31 | 5.90 | 5.95 | 6.20 | +2.62 | +79.88% | 25 | 68 | 17.88% |
| GS240607C00460000 | 2024-05-09 3:05PM EDT | 2024-06-07 | 7.13 | 6.90 | 7.20 | +3.49 | +95.88% | 6 | 28 | 17.60% |
| GS240621C00460000 | 2024-05-09 3:06PM EDT | 2024-06-21 | 9.75 | 9.35 | 9.55 | +4.10 | +72.57% | 107 | 1,172 | 18.30% |
| GS240719C00460000 | 2024-05-09 3:09PM EDT | 2024-07-19 | 15.95 | 15.40 | 15.65 | +4.01 | +33.58% | 123 | 312 | 21.88% |
| GS240816C00460000 | 2024-05-09 3:11PM EDT | 2024-08-16 | 19.53 | 19.25 | 19.50 | +4.13 | +26.82% | 80 | 159 | 22.61% |
| GS240920C00460000 | 2024-05-09 3:11PM EDT | 2024-09-20 | 23.03 | 22.75 | 22.95 | +4.33 | +23.16% | 8 | 249 | 22.58% |
| GS241018C00460000 | 2024-05-09 12:33PM EDT | 2024-10-18 | 24.97 | 27.00 | 27.30 | +3.97 | +18.90% | 3 | 184 | 24.13% |
| GS241115C00460000 | 2024-05-09 3:22PM EDT | 2024-11-15 | 31.22 | 30.95 | 31.30 | +4.91 | +18.66% | 18 | 266 | 25.33% |
| GS241220C00460000 | 2024-05-09 10:11AM EDT | 2024-12-20 | 31.28 | 33.85 | 34.45 | +1.98 | +6.76% | 15 | 264 | 25.50% |
| GS250117C00460000 | 2024-05-09 2:55PM EDT | 2025-01-17 | 37.15 | 37.25 | 37.70 | +4.80 | +14.84% | 9 | 823 | 26.19% |
| GS250321C00460000 | 2024-05-09 2:54PM EDT | 2025-03-21 | 42.00 | 42.00 | 42.80 | +11.95 | +39.77% | 2 | 101 | 26.46% |
| GS250620C00460000 | 2024-05-07 1:35PM EDT | 2025-06-20 | 43.65 | 49.00 | 50.70 | 0.00 | - | 100 | 175 | 27.46% |
| GS251219C00460000 | 2024-05-03 12:52PM EDT | 2025-12-19 | 52.14 | 60.70 | 62.60 | 0.00 | - | 1 | 48 | 28.02% |
| GS260116C00460000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 56.75 | 62.35 | 63.50 | 0.00 | - | 1 | 43 | 27.76% |
| GS261218C00460000 | 2024-05-06 11:24AM EDT | 2026-12-18 | 70.00 | 77.10 | 81.25 | 0.00 | - | 1 | 101 | 28.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00460000 | 2024-05-09 3:20PM EDT | 2024-05-17 | 7.15 | 7.15 | 7.45 | -7.12 | -49.89% | 156 | 13 | 17.32% |
| GS240524P00460000 | 2024-05-09 3:10PM EDT | 2024-05-24 | 8.35 | 8.55 | 8.80 | -8.80 | -51.31% | 13 | 17 | 16.69% |
| GS240531P00460000 | 2024-05-09 3:10PM EDT | 2024-05-31 | 10.85 | 11.05 | 11.40 | -9.52 | -46.74% | 1 | 15 | 19.75% |
| GS240621P00460000 | 2024-05-09 3:10PM EDT | 2024-06-21 | 13.75 | 13.85 | 14.30 | -7.45 | -35.14% | 8 | 3 | 18.92% |
| GS240719P00460000 | 2024-05-09 3:10PM EDT | 2024-07-19 | 17.95 | 18.20 | 18.40 | -5.71 | -24.13% | 3 | 16 | 19.89% |
| GS240816P00460000 | 2024-05-09 3:10PM EDT | 2024-08-16 | 20.50 | 20.40 | 20.75 | -6.80 | -24.91% | 18 | 4 | 19.35% |
| GS240920P00460000 | 2024-05-09 3:10PM EDT | 2024-09-20 | 23.80 | 23.80 | 24.15 | -7.40 | -23.72% | 4 | 5 | 19.73% |
| GS241018P00460000 | 2024-01-22 2:49PM EDT | 2024-10-18 | 76.40 | 74.10 | 76.20 | 0.00 | - | - | 2 | 60.18% |
| GS241115P00460000 | 2024-05-08 2:20PM EDT | 2024-11-15 | 33.50 | 29.00 | 29.40 | 0.00 | - | 3 | 16 | 20.59% |
| GS241220P00460000 | 2024-04-15 12:09PM EDT | 2024-12-20 | 63.90 | 31.70 | 32.15 | 0.00 | - | 2 | 1 | 20.85% |
| GS250117P00460000 | 2024-05-09 12:03PM EDT | 2025-01-17 | 35.20 | 33.85 | 34.25 | -4.60 | -11.56% | 2 | 273 | 21.05% |
| GS250321P00460000 | 2024-05-09 10:48AM EDT | 2025-03-21 | 39.87 | 36.95 | 37.60 | -15.88 | -28.48% | 1 | 212 | 20.83% |
| GS250620P00460000 | 2024-03-13 11:08AM EDT | 2025-06-20 | 75.75 | 80.30 | 82.30 | 0.00 | - | 7 | 27 | 41.83% |
| GS251219P00460000 | 2023-05-23 2:22PM EDT | 2025-12-19 | 137.60 | 136.00 | 143.60 | 0.00 | - | - | 0 | 60.76% |
© 2024 Yahoo. All rights reserved.