The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00290000 | 2024-04-18 3:16PM EDT | 290.00 | 115.30 | 137.30 | 139.55 | 0.00 | - | 1 | 1 | 86.28% |
| GS240517C00300000 | 2024-04-10 12:29PM EDT | 300.00 | 105.00 | 127.75 | 129.70 | 0.00 | - | 20 | 24 | 84.20% |
| GS240517C00305000 | 2024-04-12 11:34AM EDT | 305.00 | 86.08 | 122.30 | 124.70 | 0.00 | - | 1 | 1 | 77.71% |
| GS240517C00310000 | 2024-04-24 11:57AM EDT | 310.00 | 112.10 | 117.75 | 119.70 | 0.00 | - | 12 | 1 | 77.59% |
| GS240517C00315000 | 2024-03-01 4:13PM EDT | 315.00 | 77.39 | 103.40 | 107.60 | 0.00 | - | 4 | 4 | 0.00% |
| GS240517C00320000 | 2024-04-12 10:40AM EDT | 320.00 | 71.66 | 107.80 | 109.75 | 0.00 | - | 1 | 101 | 71.70% |
| GS240517C00325000 | 2024-02-27 4:02PM EDT | 325.00 | 67.59 | 93.20 | 97.40 | 0.00 | - | 1 | 1 | 0.00% |
| GS240517C00330000 | 2024-04-18 12:24PM EDT | 330.00 | 78.14 | 97.90 | 99.75 | 0.00 | - | 4 | 7 | 65.87% |
| GS240517C00335000 | 2024-04-23 11:02AM EDT | 335.00 | 87.30 | 92.85 | 94.85 | 0.00 | - | 6 | 67 | 62.96% |
| GS240517C00340000 | 2024-04-25 1:01PM EDT | 340.00 | 78.50 | 87.90 | 89.85 | 0.00 | - | 15 | 44 | 60.07% |
| GS240517C00345000 | 2024-04-19 3:45PM EDT | 345.00 | 60.45 | 82.95 | 84.90 | 0.00 | - | 30 | 49 | 57.41% |
| GS240517C00350000 | 2024-04-23 11:50AM EDT | 350.00 | 73.63 | 77.95 | 79.90 | 0.00 | - | 11 | 92 | 54.29% |
| GS240517C00355000 | 2024-04-26 2:56PM EDT | 355.00 | 74.28 | 73.15 | 74.85 | +4.84 | +6.97% | 1 | 79 | 51.81% |
| GS240517C00360000 | 2024-04-24 2:47PM EDT | 360.00 | 63.05 | 68.00 | 70.00 | 0.00 | - | 2 | 39 | 55.59% |
| GS240517C00365000 | 2024-04-26 2:38PM EDT | 365.00 | 64.09 | 63.15 | 65.00 | +19.29 | +43.06% | 10 | 35 | 52.20% |
| GS240517C00370000 | 2024-04-25 11:49AM EDT | 370.00 | 48.96 | 58.10 | 60.10 | 0.00 | - | 3 | 58 | 49.38% |
| GS240517C00375000 | 2024-04-26 2:38PM EDT | 375.00 | 54.23 | 53.15 | 55.15 | +11.18 | +25.97% | 10 | 207 | 46.24% |
| GS240517C00380000 | 2024-04-24 2:38PM EDT | 380.00 | 47.35 | 48.25 | 50.05 | +2.77 | +6.21% | 1 | 310 | 42.32% |
| GS240517C00385000 | 2024-04-25 12:55PM EDT | 385.00 | 34.55 | 43.35 | 45.30 | 0.00 | - | 8 | 229 | 40.10% |
| GS240517C00390000 | 2024-04-25 3:48PM EDT | 390.00 | 31.45 | 38.90 | 40.50 | 0.00 | - | 3 | 571 | 37.49% |
| GS240517C00395000 | 2024-04-23 11:13AM EDT | 395.00 | 30.37 | 33.40 | 34.95 | 0.00 | - | 11 | 832 | 31.60% |
| GS240517C00400000 | 2024-04-26 3:58PM EDT | 400.00 | 30.25 | 29.25 | 31.00 | +8.18 | +37.06% | 21 | 585 | 32.19% |
| GS240517C00405000 | 2024-04-26 3:55PM EDT | 405.00 | 25.68 | 24.65 | 25.95 | +9.98 | +63.57% | 23 | 668 | 28.22% |
| GS240517C00410000 | 2024-04-26 3:43PM EDT | 410.00 | 21.47 | 20.40 | 21.55 | +7.19 | +50.35% | 46 | 1,867 | 26.23% |
| GS240517C00415000 | 2024-04-26 3:56PM EDT | 415.00 | 17.39 | 16.70 | 17.50 | +5.94 | +51.88% | 109 | 1,575 | 24.76% |
| GS240517C00420000 | 2024-04-26 3:53PM EDT | 420.00 | 14.02 | 13.30 | 13.65 | +4.92 | +54.07% | 671 | 1,217 | 23.14% |
| GS240517C00425000 | 2024-04-26 3:54PM EDT | 425.00 | 10.75 | 10.15 | 10.55 | +4.50 | +72.00% | 325 | 1,092 | 22.57% |
| GS240517C00430000 | 2024-04-26 3:57PM EDT | 430.00 | 7.95 | 7.50 | 7.95 | +3.32 | +71.71% | 331 | 1,477 | 22.21% |
| GS240517C00435000 | 2024-04-26 3:54PM EDT | 435.00 | 5.65 | 5.35 | 5.65 | +2.74 | +94.16% | 134 | 1,089 | 21.50% |
| GS240517C00440000 | 2024-04-26 3:31PM EDT | 440.00 | 4.05 | 3.70 | 4.00 | +2.15 | +113.16% | 63 | 1,095 | 21.35% |
| GS240517C00445000 | 2024-04-26 3:57PM EDT | 445.00 | 2.59 | 2.41 | 2.67 | +1.44 | +125.22% | 416 | 1,088 | 20.99% |
| GS240517C00450000 | 2024-04-26 3:57PM EDT | 450.00 | 1.68 | 1.56 | 1.77 | +0.89 | +112.66% | 204 | 1,131 | 20.92% |
| GS240517C00455000 | 2024-04-26 3:56PM EDT | 455.00 | 1.11 | 1.00 | 1.15 | +0.64 | +136.17% | 443 | 224 | 20.95% |
| GS240517C00460000 | 2024-04-26 2:07PM EDT | 460.00 | 0.71 | 0.55 | 0.74 | +0.37 | +108.82% | 12 | 223 | 21.06% |
| GS240517C00465000 | 2024-04-26 12:45PM EDT | 465.00 | 0.46 | 0.31 | 0.47 | +0.13 | +39.39% | 2 | 342 | 21.22% |
| GS240517C00470000 | 2024-04-26 3:08PM EDT | 470.00 | 0.33 | 0.27 | 0.34 | +0.13 | +65.00% | 295 | 220 | 21.95% |
| GS240517C00475000 | 2024-04-25 1:26PM EDT | 475.00 | 0.19 | 0.17 | 0.24 | +0.07 | +58.33% | 1 | 78 | 22.56% |
| GS240517C00480000 | 2024-04-26 12:33PM EDT | 480.00 | 0.14 | 0.11 | 0.18 | -0.02 | -12.50% | 19 | 126 | 23.34% |
| GS240517C00485000 | 2024-04-26 1:15PM EDT | 485.00 | 0.13 | 0.07 | 0.14 | -0.02 | -13.33% | 3 | 3 | 24.22% |
| GS240517C00490000 | 2024-04-18 9:30AM EDT | 490.00 | 0.15 | 0.05 | 0.11 | 0.00 | - | 9 | 25 | 25.05% |
| GS240517C00495000 | 2024-04-25 1:17PM EDT | 495.00 | 0.05 | 0.03 | 0.24 | 0.00 | - | 20 | 28 | 29.71% |
| GS240517C00500000 | 2024-04-22 1:45PM EDT | 500.00 | 0.01 | 0.02 | 0.23 | 0.00 | - | 1 | 135 | 31.20% |
| GS240517C00510000 | 2024-03-28 3:51PM EDT | 510.00 | 0.22 | 0.01 | 0.14 | 0.00 | - | 1 | 1 | 32.23% |
| GS240517C00515000 | 2024-04-03 3:59PM EDT | 515.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 35.40% |
| GS240517C00520000 | 2024-04-03 10:08AM EDT | 520.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 11 | 21 | 36.72% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00195000 | 2024-04-08 2:02PM EDT | 195.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 5 | 118.36% |
| GS240517P00200000 | 2024-04-01 9:30AM EDT | 200.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 3 | 8 | 118.36% |
| GS240517P00210000 | 2024-04-12 9:47AM EDT | 210.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 50 | 43 | 111.91% |
| GS240517P00220000 | 2024-03-15 2:40PM EDT | 220.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 103.32% |
| GS240517P00230000 | 2024-04-04 11:31AM EDT | 230.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 35 | 37 | 98.05% |
| GS240517P00240000 | 2024-04-04 11:41AM EDT | 240.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 10 | 13 | 91.80% |
| GS240517P00250000 | 2024-03-27 1:39PM EDT | 250.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 23 | 85.74% |
| GS240517P00260000 | 2024-04-15 9:35AM EDT | 260.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 29 | 71.48% |
| GS240517P00270000 | 2024-04-15 10:48AM EDT | 270.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 20 | 61 | 74.41% |
| GS240517P00280000 | 2024-04-18 1:09PM EDT | 280.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 156 | 69.34% |
| GS240517P00290000 | 2024-04-23 12:11PM EDT | 290.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 22 | 64.45% |
| GS240517P00295000 | 2024-03-26 9:35AM EDT | 295.00 | 0.24 | 0.01 | 0.22 | 0.00 | - | 8 | 51 | 62.50% |
| GS240517P00300000 | 2024-04-26 3:47PM EDT | 300.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 117 | 491 | 51.17% |
| GS240517P00305000 | 2024-04-26 10:12AM EDT | 305.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 993 | 52.34% |
| GS240517P00310000 | 2024-04-25 9:47AM EDT | 310.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 2 | 160 | 50.98% |
| GS240517P00315000 | 2024-04-22 9:30AM EDT | 315.00 | 0.07 | 0.02 | 0.23 | 0.00 | - | 2 | 45 | 52.93% |
| GS240517P00320000 | 2024-04-25 10:07AM EDT | 320.00 | 0.10 | 0.02 | 0.23 | 0.00 | - | 3 | 100 | 50.49% |
| GS240517P00325000 | 2024-04-22 1:09PM EDT | 325.00 | 0.05 | 0.03 | 0.24 | -0.08 | -61.54% | 10 | 81 | 52.39% |
| GS240517P00330000 | 2024-04-26 1:28PM EDT | 330.00 | 0.08 | 0.03 | 0.15 | -0.10 | -55.56% | 2 | 1,177 | 46.78% |
| GS240517P00335000 | 2024-04-25 2:10PM EDT | 335.00 | 0.15 | 0.04 | 0.15 | 0.00 | - | 5 | 82 | 44.34% |
| GS240517P00340000 | 2024-04-26 1:38PM EDT | 340.00 | 0.11 | 0.04 | 0.24 | -0.05 | -31.25% | 1 | 150 | 44.73% |
| GS240517P00345000 | 2024-04-26 2:19PM EDT | 345.00 | 0.13 | 0.10 | 0.27 | -0.08 | -38.10% | 17 | 115 | 43.02% |
| GS240517P00350000 | 2024-04-26 3:08PM EDT | 350.00 | 0.15 | 0.08 | 0.28 | -0.10 | -40.00% | 13 | 5,639 | 40.72% |
| GS240517P00355000 | 2024-04-25 3:18PM EDT | 355.00 | 0.18 | 0.10 | 0.16 | -0.07 | -28.00% | 12 | 213 | 35.21% |
| GS240517P00360000 | 2024-04-26 12:23PM EDT | 360.00 | 0.19 | 0.13 | 0.19 | -0.13 | -40.62% | 38 | 425 | 33.69% |
| GS240517P00365000 | 2024-04-26 2:38PM EDT | 365.00 | 0.20 | 0.16 | 0.22 | -0.18 | -47.37% | 16 | 387 | 32.03% |
| GS240517P00370000 | 2024-04-26 3:58PM EDT | 370.00 | 0.25 | 0.23 | 0.25 | -0.15 | -37.50% | 30 | 541 | 30.27% |
| GS240517P00375000 | 2024-04-26 3:59PM EDT | 375.00 | 0.28 | 0.27 | 0.30 | -0.21 | -42.86% | 97 | 386 | 28.71% |
| GS240517P00380000 | 2024-04-26 3:55PM EDT | 380.00 | 0.38 | 0.35 | 0.38 | -0.26 | -40.62% | 569 | 1,146 | 27.37% |
| GS240517P00385000 | 2024-04-26 3:42PM EDT | 385.00 | 0.43 | 0.41 | 0.47 | -0.41 | -48.81% | 164 | 876 | 25.86% |
| GS240517P00390000 | 2024-04-26 3:42PM EDT | 390.00 | 0.56 | 0.55 | 0.60 | -0.58 | -50.88% | 85 | 857 | 24.46% |
| GS240517P00395000 | 2024-04-26 3:47PM EDT | 395.00 | 0.80 | 0.75 | 0.83 | -0.79 | -49.69% | 313 | 635 | 23.44% |
| GS240517P00400000 | 2024-04-26 3:48PM EDT | 400.00 | 1.12 | 1.05 | 1.17 | -1.13 | -50.22% | 229 | 1,021 | 22.53% |
| GS240517P00405000 | 2024-04-26 3:42PM EDT | 405.00 | 1.56 | 1.52 | 1.67 | -1.42 | -47.65% | 49 | 680 | 21.72% |
| GS240517P00410000 | 2024-04-26 3:43PM EDT | 410.00 | 2.29 | 2.20 | 2.38 | -1.86 | -44.82% | 96 | 1,658 | 20.97% |
| GS240517P00415000 | 2024-04-26 3:16PM EDT | 415.00 | 3.30 | 3.20 | 3.45 | -2.88 | -46.60% | 56 | 340 | 20.49% |
| GS240517P00420000 | 2024-04-26 3:52PM EDT | 420.00 | 4.70 | 4.60 | 4.85 | -3.20 | -40.51% | 126 | 313 | 19.92% |
| GS240517P00425000 | 2024-04-26 3:54PM EDT | 425.00 | 6.40 | 6.50 | 6.75 | -4.05 | -38.76% | 200 | 143 | 19.54% |
| GS240517P00430000 | 2024-04-26 3:45PM EDT | 430.00 | 9.05 | 8.80 | 9.10 | -5.35 | -37.15% | 158 | 69 | 19.07% |
| GS240517P00435000 | 2024-04-26 2:56PM EDT | 435.00 | 11.60 | 11.65 | 12.05 | -8.55 | -42.43% | 96 | 11 | 18.85% |
| GS240517P00440000 | 2024-04-26 3:43PM EDT | 440.00 | 15.30 | 14.75 | 15.90 | -8.25 | -35.03% | 104 | 42 | 19.85% |
| GS240517P00445000 | 2024-04-26 1:33PM EDT | 445.00 | 19.02 | 18.50 | 19.80 | -50.26 | -72.55% | 3 | 0 | 20.00% |
| GS240517P00450000 | 2024-04-25 3:52PM EDT | 450.00 | 31.12 | 22.20 | 24.20 | 0.00 | - | 22 | 11 | 20.94% |
| GS240517P00460000 | 2024-04-11 2:09PM EDT | 460.00 | 60.20 | 31.45 | 33.15 | 0.00 | - | - | 0 | 20.95% |
| GS240517P00485000 | 2024-04-08 9:35AM EDT | 485.00 | 72.55 | 56.20 | 58.75 | 0.00 | - | - | 0 | 36.40% |
| GS240517P00495000 | 2024-04-08 9:35AM EDT | 495.00 | 82.55 | 66.25 | 68.15 | 0.00 | - | - | 0 | 35.89% |
| GS240517P00515000 | 2024-04-08 9:35AM EDT | 515.00 | 102.55 | 86.20 | 88.25 | 0.00 | - | - | 0 | 44.50% |
© 2024 Yahoo. All rights reserved.