The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00255000 | 2024-04-23 12:45PM EDT | 255.00 | 168.63 | 186.00 | 190.70 | 0.00 | - | 2 | 2 | 279.59% |
| GS240510C00315000 | 2024-05-06 1:01PM EDT | 315.00 | 128.15 | 126.15 | 130.75 | +37.60 | +41.52% | 8 | 8 | 187.45% |
| GS240510C00345000 | 2024-05-06 2:04PM EDT | 345.00 | 98.55 | 96.10 | 100.50 | +38.15 | +63.16% | 15 | 15 | 141.75% |
| GS240510C00350000 | 2024-04-30 10:33AM EDT | 350.00 | 78.48 | 91.10 | 95.85 | 0.00 | - | - | 1 | 140.82% |
| GS240510C00355000 | 2024-05-06 3:58PM EDT | 355.00 | 88.53 | 86.45 | 91.45 | +38.01 | +75.24% | 40 | 40 | 91.11% |
| GS240510C00360000 | 2024-04-26 12:46PM EDT | 360.00 | 68.67 | 81.15 | 85.85 | 0.00 | - | 15 | 36 | 127.49% |
| GS240510C00370000 | 2024-05-01 3:52PM EDT | 370.00 | 59.03 | 71.15 | 75.80 | 0.00 | - | - | 1 | 113.65% |
| GS240510C00375000 | 2024-04-03 9:40AM EDT | 375.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510C00380000 | 2024-05-02 2:06PM EDT | 380.00 | 52.00 | 61.10 | 66.20 | 0.00 | - | 1 | 2 | 105.42% |
| GS240510C00382500 | 2024-04-29 2:32PM EDT | 382.50 | 50.85 | 58.20 | 63.10 | 0.00 | - | - | 8 | 94.92% |
| GS240510C00385000 | 2024-04-17 12:36PM EDT | 385.00 | 22.00 | 56.20 | 60.75 | 0.00 | - | 1 | 2 | 93.55% |
| GS240510C00390000 | 2024-05-06 11:22AM EDT | 390.00 | 52.72 | 50.45 | 56.75 | +3.44 | +6.98% | 7 | 15 | 97.63% |
| GS240510C00392500 | 2024-05-03 3:41PM EDT | 392.50 | 46.54 | 48.65 | 53.45 | 0.00 | - | 15 | 15 | 86.08% |
| GS240510C00395000 | 2024-05-06 11:22AM EDT | 395.00 | 47.72 | 45.15 | 50.70 | +13.75 | +40.48% | 2 | 16 | 80.11% |
| GS240510C00397500 | 2024-05-06 12:45PM EDT | 397.50 | 45.28 | 42.50 | 48.85 | +9.49 | +26.52% | 6 | 29 | 83.48% |
| GS240510C00400000 | 2024-05-06 3:30PM EDT | 400.00 | 43.06 | 41.15 | 45.90 | +3.06 | +7.65% | 10 | 31 | 75.73% |
| GS240510C00402500 | 2024-05-03 9:38AM EDT | 402.50 | 37.69 | 37.90 | 43.25 | 0.00 | - | 1 | 2 | 70.95% |
| GS240510C00405000 | 2024-05-06 10:56AM EDT | 405.00 | 37.85 | 35.25 | 40.70 | +2.20 | +6.17% | 4 | 25 | 67.19% |
| GS240510C00407500 | 2024-05-02 11:55AM EDT | 407.50 | 23.44 | 33.30 | 38.50 | 0.00 | - | 1 | 11 | 66.75% |
| GS240510C00410000 | 2024-05-06 2:45PM EDT | 410.00 | 34.00 | 31.45 | 35.35 | +6.75 | +24.77% | 3 | 171 | 57.28% |
| GS240510C00412500 | 2024-05-06 12:45PM EDT | 412.50 | 30.34 | 28.35 | 33.25 | +13.84 | +83.88% | 6 | 10 | 57.81% |
| GS240510C00415000 | 2024-05-03 1:59PM EDT | 415.00 | 27.98 | 25.85 | 30.55 | +2.01 | +7.74% | 2 | 70 | 52.72% |
| GS240510C00417500 | 2024-05-03 3:53PM EDT | 417.50 | 21.15 | 23.35 | 28.10 | 0.00 | - | 6 | 34 | 49.85% |
| GS240510C00420000 | 2024-05-06 1:52PM EDT | 420.00 | 23.80 | 21.55 | 25.55 | +5.60 | +30.77% | 6 | 145 | 46.08% |
| GS240510C00422500 | 2024-05-03 10:28AM EDT | 422.50 | 17.00 | 19.65 | 23.65 | 0.00 | - | 3 | 72 | 47.28% |
| GS240510C00425000 | 2024-05-03 3:34PM EDT | 425.00 | 17.68 | 16.20 | 23.00 | +4.30 | +32.14% | 1 | 114 | 55.70% |
| GS240510C00427500 | 2024-05-06 11:00AM EDT | 427.50 | 15.85 | 15.35 | 17.45 | +1.41 | +9.76% | 5 | 63 | 31.17% |
| GS240510C00430000 | 2024-05-06 2:48PM EDT | 430.00 | 13.75 | 13.65 | 15.25 | +4.23 | +44.43% | 49 | 444 | 30.10% |
| GS240510C00432500 | 2024-05-06 3:52PM EDT | 432.50 | 11.20 | 11.65 | 12.30 | +3.50 | +45.45% | 62 | 188 | 23.34% |
| GS240510C00435000 | 2024-05-06 3:57PM EDT | 435.00 | 9.25 | 9.40 | 10.00 | +3.20 | +52.89% | 233 | 579 | 21.25% |
| GS240510C00437500 | 2024-05-06 2:59PM EDT | 437.50 | 7.60 | 7.40 | 8.05 | +3.00 | +65.22% | 37 | 104 | 20.78% |
| GS240510C00440000 | 2024-05-06 3:59PM EDT | 440.00 | 5.90 | 5.65 | 6.00 | +2.48 | +72.51% | 350 | 499 | 18.87% |
| GS240510C00442500 | 2024-05-06 3:48PM EDT | 442.50 | 4.01 | 4.15 | 4.45 | +1.60 | +66.39% | 455 | 162 | 18.54% |
| GS240510C00445000 | 2024-05-06 3:59PM EDT | 445.00 | 2.91 | 2.89 | 3.15 | +1.28 | +78.53% | 666 | 483 | 18.21% |
| GS240510C00447500 | 2024-05-06 3:45PM EDT | 447.50 | 1.96 | 1.91 | 2.09 | +0.85 | +76.58% | 186 | 95 | 17.75% |
| GS240510C00450000 | 2024-05-06 3:59PM EDT | 450.00 | 1.27 | 1.18 | 1.41 | +0.50 | +64.94% | 379 | 352 | 18.01% |
| GS240510C00452500 | 2024-05-06 3:37PM EDT | 452.50 | 0.76 | 0.73 | 0.89 | +0.31 | +68.89% | 250 | 143 | 18.02% |
| GS240510C00455000 | 2024-05-06 3:08PM EDT | 455.00 | 0.40 | 0.43 | 0.55 | +0.13 | +48.15% | 458 | 191 | 18.15% |
| GS240510C00457500 | 2024-05-06 3:57PM EDT | 457.50 | 0.24 | 0.26 | 0.35 | +0.06 | +33.33% | 158 | 39 | 18.58% |
| GS240510C00460000 | 2024-05-06 3:49PM EDT | 460.00 | 0.16 | 0.01 | 0.24 | +0.03 | +23.08% | 62 | 78 | 19.34% |
| GS240510C00462500 | 2024-05-06 2:42PM EDT | 462.50 | 0.13 | 0.08 | 0.17 | +0.02 | +18.18% | 285 | 18 | 20.22% |
| GS240510C00465000 | 2024-05-06 11:43AM EDT | 465.00 | 0.07 | 0.04 | 0.13 | -0.03 | -30.00% | 23 | 143 | 21.29% |
| GS240510C00467500 | 2024-05-03 3:54PM EDT | 467.50 | 0.04 | 0.03 | 0.07 | +0.01 | +33.33% | 1 | 8 | 21.14% |
| GS240510C00470000 | 2024-05-06 11:02AM EDT | 470.00 | 0.03 | 0.01 | 0.54 | -0.02 | -40.00% | 1 | 11 | 33.20% |
| GS240510C00472500 | 2024-05-02 3:55PM EDT | 472.50 | 0.11 | 0.01 | 0.12 | 0.00 | - | - | 2 | 26.81% |
| GS240510C00475000 | 2024-05-06 3:55PM EDT | 475.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 101 | 16 | 22.66% |
| GS240510C00480000 | 2024-04-30 10:11AM EDT | 480.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 22 | 25.78% |
| GS240510C00485000 | 2024-04-23 3:34PM EDT | 485.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 186 | 26 | 51.69% |
| GS240510C00495000 | 2024-04-29 11:24AM EDT | 495.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | - | 5 | 49.81% |
| GS240510C00500000 | 2024-05-03 10:08AM EDT | 500.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 35.16% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00210000 | 2024-04-26 3:40PM EDT | 210.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 187.50% |
| GS240510P00295000 | 2024-04-12 2:39PM EDT | 295.00 | 0.14 | 0.00 | 1.60 | 0.00 | - | 2 | 2 | 181.45% |
| GS240510P00300000 | 2024-05-02 3:35PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 100.00% |
| GS240510P00305000 | 2024-04-12 2:39PM EDT | 305.00 | 0.25 | 0.00 | 2.00 | 0.00 | - | 10 | 10 | 175.20% |
| GS240510P00310000 | 2024-04-09 9:30AM EDT | 310.00 | 0.24 | 0.00 | 2.00 | 0.00 | - | - | 12 | 168.65% |
| GS240510P00320000 | 2024-04-11 10:35AM EDT | 320.00 | 0.30 | 0.00 | 1.45 | 0.00 | - | - | 8 | 147.31% |
| GS240510P00325000 | 2024-04-23 12:36PM EDT | 325.00 | 0.04 | 0.00 | 1.49 | 0.00 | - | 1 | 3 | 141.94% |
| GS240510P00330000 | 2024-04-15 11:51AM EDT | 330.00 | 0.21 | 0.00 | 2.52 | 0.00 | - | - | 7 | 149.80% |
| GS240510P00335000 | 2024-04-18 10:36AM EDT | 335.00 | 0.20 | 0.00 | 0.86 | 0.00 | - | 2 | 10 | 118.85% |
| GS240510P00340000 | 2024-04-23 12:49PM EDT | 340.00 | 0.14 | 0.00 | 1.01 | 0.00 | - | 200 | 337 | 116.31% |
| GS240510P00345000 | 2024-04-22 10:17AM EDT | 345.00 | 0.14 | 0.00 | 1.75 | 0.00 | - | 1 | 19 | 121.97% |
| GS240510P00350000 | 2024-05-06 3:14PM EDT | 350.00 | 0.01 | 0.00 | 1.99 | -0.04 | -80.00% | 1 | 59 | 118.99% |
| GS240510P00355000 | 2024-05-06 9:35AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 26 | 54 | 59.38% |
| GS240510P00360000 | 2024-04-25 1:24PM EDT | 360.00 | 0.18 | 0.00 | 0.41 | 0.00 | - | 15 | 26 | 82.32% |
| GS240510P00365000 | 2024-05-06 11:54AM EDT | 365.00 | 0.01 | 0.00 | 0.20 | -0.05 | -83.33% | 1 | 32 | 70.51% |
| GS240510P00370000 | 2024-05-06 12:02PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 18 | 900 | 51.56% |
| GS240510P00372500 | 2024-05-01 3:52PM EDT | 372.50 | 0.09 | 0.00 | 1.75 | 0.00 | - | - | 1 | 90.28% |
| GS240510P00375000 | 2024-05-01 10:58AM EDT | 375.00 | 0.09 | 0.00 | 1.71 | 0.00 | - | 1 | 165 | 87.01% |
| GS240510P00377500 | 2024-05-01 10:47AM EDT | 377.50 | 0.11 | 0.00 | 1.27 | 0.00 | - | - | 1 | 79.44% |
| GS240510P00380000 | 2024-05-06 9:39AM EDT | 380.00 | 0.05 | 0.00 | 0.17 | -0.05 | -50.00% | 40 | 197 | 56.25% |
| GS240510P00382500 | 2024-05-06 11:53AM EDT | 382.50 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 1 | 7 | 55.27% |
| GS240510P00385000 | 2024-05-06 12:28PM EDT | 385.00 | 0.02 | 0.00 | 0.33 | -0.06 | -75.00% | 10 | 97 | 56.93% |
| GS240510P00387500 | 2024-05-06 11:59AM EDT | 387.50 | 0.02 | 0.00 | 1.26 | -0.16 | -88.89% | 5 | 14 | 68.60% |
| GS240510P00390000 | 2024-05-06 3:54PM EDT | 390.00 | 0.01 | 0.00 | 0.32 | -0.11 | -91.67% | 9 | 60 | 52.25% |
| GS240510P00392500 | 2024-05-06 11:53AM EDT | 392.50 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 10 | 15 | 42.77% |
| GS240510P00395000 | 2024-05-03 9:53AM EDT | 395.00 | 0.06 | 0.00 | 0.30 | -0.05 | -45.45% | 3 | 28 | 52.78% |
| GS240510P00397500 | 2024-05-06 12:42PM EDT | 397.50 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 25 | 42 | 48.15% |
| GS240510P00400000 | 2024-05-06 3:09PM EDT | 400.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 61 | 164 | 37.79% |
| GS240510P00402500 | 2024-05-03 2:03PM EDT | 402.50 | 0.76 | 0.01 | 0.27 | +0.71 | +1,420.00% | 10 | 81 | 44.73% |
| GS240510P00405000 | 2024-05-06 2:08PM EDT | 405.00 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 47 | 285 | 34.47% |
| GS240510P00407500 | 2024-05-06 1:49PM EDT | 407.50 | 0.06 | 0.01 | 0.56 | -0.03 | -33.33% | 7 | 114 | 46.05% |
| GS240510P00410000 | 2024-05-06 3:08PM EDT | 410.00 | 0.05 | 0.02 | 0.08 | -0.06 | -54.55% | 163 | 359 | 30.96% |
| GS240510P00412500 | 2024-05-06 12:30PM EDT | 412.50 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 2 | 180 | 29.40% |
| GS240510P00415000 | 2024-05-06 3:37PM EDT | 415.00 | 0.10 | 0.00 | 0.10 | -0.07 | -41.18% | 307 | 357 | 27.69% |
| GS240510P00417500 | 2024-05-06 12:45PM EDT | 417.50 | 0.11 | 0.06 | 0.12 | -0.13 | -54.17% | 29 | 77 | 26.27% |
| GS240510P00420000 | 2024-05-06 3:59PM EDT | 420.00 | 0.11 | 0.08 | 0.12 | -0.21 | -65.62% | 115 | 384 | 24.12% |
| GS240510P00422500 | 2024-05-06 1:26PM EDT | 422.50 | 0.17 | 0.06 | 0.17 | -0.28 | -62.22% | 40 | 147 | 23.24% |
| GS240510P00425000 | 2024-05-06 3:58PM EDT | 425.00 | 0.19 | 0.15 | 0.19 | -0.43 | -69.35% | 586 | 830 | 21.39% |
| GS240510P00427500 | 2024-05-06 3:21PM EDT | 427.50 | 0.32 | 0.21 | 0.26 | -0.57 | -64.04% | 661 | 535 | 20.26% |
| GS240510P00430000 | 2024-05-06 3:58PM EDT | 430.00 | 0.39 | 0.27 | 0.37 | -0.88 | -69.29% | 656 | 595 | 19.26% |
| GS240510P00432500 | 2024-05-06 3:57PM EDT | 432.50 | 0.53 | 0.41 | 0.54 | -1.36 | -71.96% | 524 | 297 | 18.34% |
| GS240510P00435000 | 2024-05-06 3:59PM EDT | 435.00 | 0.77 | 0.68 | 0.85 | -1.88 | -70.94% | 1,772 | 238 | 17.86% |
| GS240510P00437500 | 2024-05-06 3:58PM EDT | 437.50 | 1.25 | 1.13 | 1.28 | -2.40 | -65.75% | 522 | 256 | 17.22% |
| GS240510P00440000 | 2024-05-06 3:59PM EDT | 440.00 | 1.85 | 1.80 | 1.93 | -3.00 | -61.86% | 738 | 1,036 | 16.77% |
| GS240510P00442500 | 2024-05-06 3:58PM EDT | 442.50 | 2.83 | 2.71 | 2.87 | -3.67 | -56.46% | 426 | 110 | 16.55% |
| GS240510P00445000 | 2024-05-06 3:56PM EDT | 445.00 | 4.29 | 3.90 | 4.15 | -3.34 | -43.77% | 207 | 23 | 16.60% |
| GS240510P00447500 | 2024-05-06 3:43PM EDT | 447.50 | 6.15 | 5.30 | 5.75 | -3.00 | -32.79% | 13 | 11 | 16.86% |
| GS240510P00450000 | 2024-05-06 3:57PM EDT | 450.00 | 7.90 | 7.05 | 7.65 | -4.84 | -37.99% | 36 | 9 | 17.47% |
| GS240510P00452500 | 2024-05-03 3:40PM EDT | 452.50 | 14.89 | 8.60 | 10.20 | 0.00 | - | 4 | 4 | 21.34% |
| GS240510P00500000 | 2024-05-06 10:36AM EDT | 500.00 | 57.62 | 53.90 | 60.20 | -1.77 | -2.98% | 2 | 0 | 62.21% |
© 2024 Yahoo. All rights reserved.