The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
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 | 171.35 | 174.55 | 0.00 | - | 2 | 2 | 136.43% |
| GS240510C00315000 | 2024-04-19 3:37PM EDT | 315.00 | 90.55 | 111.45 | 114.40 | 0.00 | - | 8 | 8 | 84.81% |
| GS240510C00345000 | 2024-04-19 3:38PM EDT | 345.00 | 60.40 | 81.55 | 84.45 | 0.00 | - | 15 | 15 | 64.36% |
| GS240510C00355000 | 2024-04-19 3:43PM EDT | 355.00 | 50.52 | 71.65 | 74.50 | 0.00 | - | 40 | 40 | 58.55% |
| GS240510C00360000 | 2024-04-26 12:46PM EDT | 360.00 | 68.67 | 66.60 | 69.50 | 0.00 | - | 15 | 36 | 54.35% |
| GS240510C00375000 | 2024-04-03 9:40AM EDT | 375.00 | 43.70 | 51.65 | 54.55 | 0.00 | - | 1 | 0 | 59.45% |
| GS240510C00380000 | 2024-04-29 11:36AM EDT | 380.00 | 52.30 | 46.80 | 49.60 | 0.00 | - | 1 | 2 | 55.31% |
| GS240510C00385000 | 2024-04-17 12:36PM EDT | 385.00 | 22.00 | 41.85 | 44.65 | 0.00 | - | 1 | 2 | 51.12% |
| GS240510C00390000 | 2024-04-26 3:10PM EDT | 390.00 | 39.18 | 36.85 | 39.70 | 0.00 | - | 1 | 12 | 46.88% |
| GS240510C00392500 | 2024-04-22 11:17AM EDT | 392.50 | 19.30 | 34.35 | 37.25 | 0.00 | - | - | 1 | 44.89% |
| GS240510C00395000 | 2024-04-18 11:48AM EDT | 395.00 | 16.75 | 31.95 | 34.80 | 0.00 | - | 8 | 16 | 42.86% |
| GS240510C00397500 | 2024-04-29 9:31AM EDT | 397.50 | 31.91 | 29.50 | 32.35 | 0.00 | - | 13 | 19 | 40.78% |
| GS240510C00400000 | 2024-04-25 9:46AM EDT | 400.00 | 22.80 | 27.45 | 29.45 | 0.00 | - | 7 | 27 | 36.01% |
| GS240510C00402500 | 2024-04-22 1:16PM EDT | 402.50 | 16.22 | 24.90 | 27.80 | 0.00 | - | - | 2 | 38.40% |
| GS240510C00405000 | 2024-04-26 3:30PM EDT | 405.00 | 25.11 | 22.55 | 24.35 | +0.16 | +0.64% | 1 | 25 | 30.75% |
| GS240510C00407500 | 2024-04-29 11:20AM EDT | 407.50 | 25.65 | 20.95 | 21.70 | 0.00 | - | 1 | 11 | 27.55% |
| GS240510C00410000 | 2024-04-26 3:34PM EDT | 410.00 | 20.37 | 19.00 | 19.40 | 0.00 | - | 17 | 172 | 26.26% |
| GS240510C00412500 | 2024-04-29 9:38AM EDT | 412.50 | 19.00 | 15.90 | 17.25 | 0.00 | - | 1 | 10 | 25.51% |
| GS240510C00415000 | 2024-04-29 12:40PM EDT | 415.00 | 19.52 | 14.65 | 15.15 | 0.00 | - | 2 | 55 | 24.68% |
| GS240510C00417500 | 2024-04-26 3:43PM EDT | 417.50 | 13.50 | 12.80 | 13.20 | 0.00 | - | 38 | 26 | 24.15% |
| GS240510C00420000 | 2024-04-30 12:46PM EDT | 420.00 | 10.66 | 10.95 | 11.30 | -2.92 | -21.50% | 8 | 139 | 23.43% |
| GS240510C00422500 | 2024-04-30 1:13PM EDT | 422.50 | 9.36 | 9.25 | 9.60 | -3.99 | -29.15% | 60 | 66 | 23.02% |
| GS240510C00425000 | 2024-04-30 12:46PM EDT | 425.00 | 7.50 | 7.80 | 8.05 | -2.95 | -28.23% | 57 | 97 | 22.69% |
| GS240510C00427500 | 2024-04-30 12:03PM EDT | 427.50 | 6.15 | 6.45 | 6.60 | -2.55 | -29.31% | 46 | 49 | 22.21% |
| GS240510C00430000 | 2024-04-30 1:07PM EDT | 430.00 | 5.46 | 5.25 | 5.40 | -1.74 | -24.17% | 68 | 344 | 22.06% |
| GS240510C00432500 | 2024-04-30 1:00PM EDT | 432.50 | 4.10 | 4.20 | 4.35 | -1.95 | -32.23% | 47 | 86 | 21.92% |
| GS240510C00435000 | 2024-04-30 12:42PM EDT | 435.00 | 3.15 | 3.30 | 3.45 | -1.55 | -32.98% | 80 | 412 | 21.79% |
| GS240510C00440000 | 2024-04-30 12:56PM EDT | 440.00 | 2.03 | 1.97 | 2.07 | -0.97 | -32.33% | 69 | 401 | 21.57% |
| GS240510C00445000 | 2024-04-30 11:54AM EDT | 445.00 | 1.24 | 1.09 | 1.17 | -0.99 | -44.39% | 218 | 132 | 21.44% |
| GS240510C00450000 | 2024-04-30 12:33PM EDT | 450.00 | 0.58 | 0.59 | 0.65 | -0.59 | -50.43% | 30 | 157 | 21.58% |
| GS240510C00455000 | 2024-04-30 12:56PM EDT | 455.00 | 0.34 | 0.32 | 0.38 | -0.23 | -40.35% | 15 | 67 | 22.17% |
| GS240510C00460000 | 2024-04-30 10:27AM EDT | 460.00 | 0.17 | 0.17 | 0.23 | -0.16 | -48.48% | 10 | 48 | 22.95% |
| GS240510C00465000 | 2024-04-29 1:51PM EDT | 465.00 | 0.24 | 0.09 | 0.14 | 0.00 | - | 13 | 13 | 23.73% |
| GS240510C00470000 | 2024-04-29 1:42PM EDT | 470.00 | 0.14 | 0.04 | 0.10 | 0.00 | - | 1 | 8 | 25.00% |
| GS240510C00475000 | 2024-04-30 12:00PM EDT | 475.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 3 | 14 | 25.59% |
| GS240510C00480000 | 2024-04-22 12:49PM EDT | 480.00 | 0.01 | 0.01 | 0.11 | -0.02 | -66.67% | 2 | 20 | 30.08% |
| GS240510C00485000 | 2024-04-23 3:34PM EDT | 485.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 186 | 26 | 35.21% |
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 | 0.18 | 0.00 | - | 1 | 1 | 152.93% |
| GS240510P00295000 | 2024-04-12 2:39PM EDT | 295.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | 2 | 2 | 83.98% |
| GS240510P00300000 | 2024-04-30 10:10AM EDT | 300.00 | 0.01 | 0.01 | 0.18 | 0.00 | - | 2 | 23 | 81.05% |
| GS240510P00305000 | 2024-04-12 2:39PM EDT | 305.00 | 0.25 | 0.00 | 0.18 | 0.00 | - | 10 | 10 | 77.15% |
| GS240510P00310000 | 2024-04-09 9:30AM EDT | 310.00 | 0.24 | 0.00 | 0.18 | 0.00 | - | - | 12 | 73.83% |
| GS240510P00320000 | 2024-04-11 10:35AM EDT | 320.00 | 0.30 | 0.00 | 0.18 | 0.00 | - | - | 8 | 67.19% |
| GS240510P00325000 | 2024-04-23 12:36PM EDT | 325.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 64.26% |
| GS240510P00330000 | 2024-04-15 11:51AM EDT | 330.00 | 0.21 | 0.00 | 0.19 | 0.00 | - | - | 7 | 61.13% |
| GS240510P00335000 | 2024-04-18 10:36AM EDT | 335.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 2 | 10 | 57.81% |
| GS240510P00340000 | 2024-04-23 12:49PM EDT | 340.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 200 | 337 | 54.69% |
| GS240510P00345000 | 2024-04-22 10:17AM EDT | 345.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 1 | 19 | 48.83% |
| GS240510P00350000 | 2024-04-30 11:16AM EDT | 350.00 | 0.04 | 0.02 | 0.06 | -0.14 | -77.78% | 33 | 45 | 45.90% |
| GS240510P00355000 | 2024-04-26 2:36PM EDT | 355.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 10 | 26 | 44.53% |
| GS240510P00360000 | 2024-04-25 1:24PM EDT | 360.00 | 0.18 | 0.03 | 0.09 | 0.00 | - | 15 | 26 | 42.09% |
| GS240510P00365000 | 2024-04-30 12:14PM EDT | 365.00 | 0.06 | 0.01 | 0.10 | -0.03 | -33.33% | 2 | 32 | 39.65% |
| GS240510P00370000 | 2024-04-29 3:43PM EDT | 370.00 | 0.13 | 0.08 | 0.11 | 0.00 | - | 26 | 900 | 37.11% |
| GS240510P00375000 | 2024-04-30 11:48AM EDT | 375.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 5 | 165 | 34.47% |
| GS240510P00380000 | 2024-04-30 12:14PM EDT | 380.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 34 | 214 | 32.47% |
| GS240510P00382500 | 2024-04-23 10:42AM EDT | 382.50 | 0.52 | 0.12 | 0.16 | 0.00 | - | - | 8 | 31.20% |
| GS240510P00385000 | 2024-04-29 11:26AM EDT | 385.00 | 0.15 | 0.14 | 0.19 | 0.00 | - | 22 | 43 | 30.42% |
| GS240510P00387500 | 2024-04-30 9:51AM EDT | 387.50 | 0.18 | 0.16 | 0.21 | +0.01 | +5.88% | 2 | 15 | 29.30% |
| GS240510P00390000 | 2024-04-30 10:15AM EDT | 390.00 | 0.19 | 0.19 | 0.24 | -0.04 | -17.39% | 6 | 47 | 28.32% |
| GS240510P00392500 | 2024-04-30 10:05AM EDT | 392.50 | 0.27 | 0.22 | 0.27 | -0.66 | -70.97% | 12 | 11 | 27.25% |
| GS240510P00395000 | 2024-04-29 1:39PM EDT | 395.00 | 0.24 | 0.26 | 0.31 | 0.00 | - | 5 | 41 | 26.22% |
| GS240510P00397500 | 2024-04-30 9:30AM EDT | 397.50 | 0.25 | 0.31 | 0.38 | -0.03 | -10.71% | 2 | 33 | 25.49% |
| GS240510P00400000 | 2024-04-30 10:27AM EDT | 400.00 | 0.40 | 0.39 | 0.46 | +0.04 | +11.11% | 54 | 126 | 24.71% |
| GS240510P00402500 | 2024-04-29 1:57PM EDT | 402.50 | 0.37 | 0.51 | 0.58 | 0.00 | - | 27 | 69 | 24.12% |
| GS240510P00405000 | 2024-04-30 1:07PM EDT | 405.00 | 0.64 | 0.66 | 0.73 | +0.13 | +25.49% | 26 | 106 | 23.52% |
| GS240510P00407500 | 2024-04-30 12:50PM EDT | 407.50 | 0.91 | 0.86 | 0.94 | +0.29 | +46.77% | 7 | 71 | 23.07% |
| GS240510P00410000 | 2024-04-30 12:38PM EDT | 410.00 | 1.12 | 1.12 | 1.20 | +0.32 | +40.00% | 148 | 214 | 22.61% |
| GS240510P00412500 | 2024-04-30 11:06AM EDT | 412.50 | 1.06 | 1.44 | 1.54 | -0.04 | -3.64% | 20 | 95 | 22.21% |
| GS240510P00415000 | 2024-04-30 12:34PM EDT | 415.00 | 1.96 | 1.88 | 1.95 | +0.76 | +63.33% | 5 | 162 | 21.75% |
| GS240510P00417500 | 2024-04-30 12:48PM EDT | 417.50 | 2.50 | 2.40 | 2.52 | +0.65 | +35.14% | 9 | 30 | 21.58% |
| GS240510P00420000 | 2024-04-30 1:00PM EDT | 420.00 | 3.17 | 3.05 | 3.20 | +0.88 | +38.43% | 72 | 172 | 21.35% |
| GS240510P00422500 | 2024-04-29 3:27PM EDT | 422.50 | 3.70 | 3.85 | 4.05 | +0.89 | +31.67% | 4 | 28 | 21.25% |
| GS240510P00425000 | 2024-04-30 12:54PM EDT | 425.00 | 4.90 | 4.80 | 4.95 | +1.35 | +38.03% | 72 | 96 | 20.80% |
| GS240510P00427500 | 2024-04-30 1:03PM EDT | 427.50 | 5.83 | 5.90 | 6.15 | +1.23 | +26.74% | 8 | 27 | 20.86% |
| GS240510P00430000 | 2024-04-30 1:12PM EDT | 430.00 | 7.25 | 7.20 | 7.45 | +1.80 | +33.03% | 64 | 222 | 20.70% |
| GS240510P00432500 | 2024-04-30 12:42PM EDT | 432.50 | 9.15 | 8.70 | 8.95 | +2.10 | +29.79% | 13 | 225 | 20.69% |
© 2024 Yahoo. All rights reserved.