The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00300000 | 2024-04-22 1:30PM EDT | 300.00 | 116.80 | 127.70 | 136.00 | 0.00 | - | - | 1 | 91.16% |
| GS240524C00335000 | 2024-04-25 11:55AM EDT | 335.00 | 83.75 | 92.95 | 101.20 | 0.00 | - | 1 | 2 | 69.39% |
| GS240524C00350000 | 2024-04-26 9:51AM EDT | 350.00 | 77.01 | 78.05 | 86.30 | 0.00 | - | 1 | 1 | 60.29% |
| GS240524C00360000 | 2024-04-22 2:40PM EDT | 360.00 | 58.15 | 68.00 | 76.40 | 0.00 | - | 1 | 1 | 53.99% |
| GS240524C00370000 | 2024-04-24 10:07AM EDT | 370.00 | 56.00 | 0.00 | 66.50 | 0.00 | - | 1 | 1 | 66.44% |
| GS240524C00375000 | 2024-04-26 1:26PM EDT | 375.00 | 54.59 | 53.20 | 61.55 | 0.00 | - | 1 | 2 | 62.71% |
| GS240524C00380000 | 2024-04-09 11:19AM EDT | 380.00 | 35.90 | 48.30 | 56.65 | 0.00 | - | 1 | 2 | 59.15% |
| GS240524C00385000 | 2024-04-15 3:20PM EDT | 385.00 | 22.60 | 43.40 | 51.80 | 0.00 | - | 5 | 6 | 55.71% |
| GS240524C00390000 | 2024-04-19 1:51PM EDT | 390.00 | 22.76 | 38.75 | 45.30 | 0.00 | - | 1 | 14 | 46.74% |
| GS240524C00395000 | 2024-04-29 11:18AM EDT | 395.00 | 39.44 | 35.55 | 40.40 | 0.00 | - | 1 | 11 | 43.25% |
| GS240524C00400000 | 2024-05-01 9:43AM EDT | 400.00 | 29.50 | 30.85 | 35.85 | 0.00 | - | 23 | 38 | 40.77% |
| GS240524C00405000 | 2024-05-01 1:34PM EDT | 405.00 | 25.42 | 26.70 | 30.65 | 0.00 | - | 2 | 32 | 36.16% |
| GS240524C00410000 | 2024-04-30 9:46AM EDT | 410.00 | 22.64 | 22.05 | 26.85 | 0.00 | - | 1 | 54 | 35.43% |
| GS240524C00415000 | 2024-05-01 3:55PM EDT | 415.00 | 17.20 | 18.85 | 22.50 | 0.00 | - | 1 | 32 | 32.75% |
| GS240524C00420000 | 2024-05-01 2:22PM EDT | 420.00 | 15.40 | 14.55 | 17.75 | 0.00 | - | 2 | 47 | 28.72% |
| GS240524C00425000 | 2024-05-01 2:39PM EDT | 425.00 | 12.85 | 12.70 | 13.55 | 0.00 | - | 4 | 84 | 25.64% |
| GS240524C00430000 | 2024-05-01 3:51PM EDT | 430.00 | 9.08 | 9.75 | 10.55 | 0.00 | - | 14 | 93 | 24.72% |
| GS240524C00435000 | 2024-05-01 3:51PM EDT | 435.00 | 6.80 | 7.25 | 8.10 | 0.00 | - | 95 | 70 | 24.23% |
| GS240524C00440000 | 2024-05-01 3:05PM EDT | 440.00 | 6.35 | 5.30 | 5.85 | 0.00 | - | 6 | 109 | 23.28% |
| GS240524C00445000 | 2024-05-01 3:02PM EDT | 445.00 | 4.80 | 3.65 | 4.20 | 0.00 | - | 9 | 93 | 22.86% |
| GS240524C00450000 | 2024-05-01 3:57PM EDT | 450.00 | 2.05 | 2.47 | 2.96 | 0.00 | - | 15 | 82 | 22.63% |
| GS240524C00455000 | 2024-05-01 3:02PM EDT | 455.00 | 2.35 | 1.61 | 2.06 | 0.00 | - | 2 | 159 | 22.54% |
| GS240524C00460000 | 2024-04-30 12:35PM EDT | 460.00 | 0.99 | 0.92 | 1.61 | 0.00 | - | 2 | 29 | 23.43% |
| GS240524C00465000 | 2024-05-01 2:50PM EDT | 465.00 | 0.97 | 0.67 | 0.95 | 0.00 | - | 1 | 24 | 22.56% |
| GS240524C00470000 | 2024-05-01 3:04PM EDT | 470.00 | 0.67 | 0.44 | 0.67 | 0.00 | - | 1 | 10 | 22.93% |
| GS240524C00475000 | 2024-04-29 2:38PM EDT | 475.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| GS240524C00480000 | 2024-04-09 11:14AM EDT | 480.00 | 0.62 | 0.12 | 0.40 | 0.00 | - | - | 4 | 24.46% |
| GS240524C00510000 | 2024-04-15 10:11AM EDT | 510.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | - | 18 | 45.01% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00295000 | 2024-04-26 10:31AM EDT | 295.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 78.47% |
| GS240524P00310000 | 2024-04-09 1:31PM EDT | 310.00 | 0.39 | 0.00 | 1.47 | 0.00 | - | - | 1 | 69.21% |
| GS240524P00330000 | 2024-04-25 11:55AM EDT | 330.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GS240524P00335000 | 2024-04-25 10:37AM EDT | 335.00 | 0.21 | 0.00 | 1.51 | 0.00 | - | 2 | 3 | 55.25% |
| GS240524P00345000 | 2024-04-26 12:15PM EDT | 345.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 57.14% |
| GS240524P00350000 | 2024-04-30 1:39PM EDT | 350.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 10 | 38 | 54.13% |
| GS240524P00355000 | 2024-04-29 2:58PM EDT | 355.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 12.50% |
| GS240524P00360000 | 2024-04-30 9:55AM EDT | 360.00 | 0.21 | 0.04 | 0.29 | 0.00 | - | 10 | 37 | 35.21% |
| GS240524P00365000 | 2024-04-26 1:09PM EDT | 365.00 | 0.32 | 0.10 | 0.32 | 0.00 | - | 4 | 8 | 33.35% |
| GS240524P00370000 | 2024-04-26 1:09PM EDT | 370.00 | 0.39 | 0.14 | 0.37 | 0.00 | - | 2 | 24 | 31.76% |
| GS240524P00375000 | 2024-04-30 11:12AM EDT | 375.00 | 0.37 | 0.19 | 0.43 | 0.00 | - | 30 | 45 | 30.15% |
| GS240524P00380000 | 2024-05-01 1:15PM EDT | 380.00 | 0.50 | 0.26 | 0.51 | 0.00 | - | 1 | 33 | 28.59% |
| GS240524P00385000 | 2024-05-01 11:37AM EDT | 385.00 | 0.66 | 0.35 | 0.61 | 0.00 | - | 5 | 52 | 27.05% |
| GS240524P00390000 | 2024-05-01 3:00PM EDT | 390.00 | 0.53 | 0.43 | 0.73 | 0.00 | - | 11 | 49 | 25.45% |
| GS240524P00395000 | 2024-05-01 2:47PM EDT | 395.00 | 0.78 | 0.67 | 0.95 | 0.00 | - | 1 | 52 | 24.28% |
| GS240524P00400000 | 2024-05-01 3:50PM EDT | 400.00 | 1.31 | 0.86 | 1.22 | 0.00 | - | 13 | 717 | 22.99% |
| GS240524P00405000 | 2024-05-01 3:24PM EDT | 405.00 | 1.40 | 1.35 | 1.68 | 0.00 | - | 6 | 100 | 22.11% |
| GS240524P00410000 | 2024-05-01 3:12PM EDT | 410.00 | 1.96 | 1.93 | 2.41 | 0.00 | - | 10 | 114 | 21.60% |
| GS240524P00415000 | 2024-05-01 3:49PM EDT | 415.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 14 | 122 | 3.13% |
| GS240524P00420000 | 2024-05-01 3:49PM EDT | 420.00 | 4.88 | 4.00 | 4.45 | 0.00 | - | 38 | 152 | 19.90% |
| GS240524P00425000 | 2024-05-01 3:38PM EDT | 425.00 | 6.32 | 5.45 | 6.10 | 0.00 | - | 11 | 59 | 19.36% |
| GS240524P00430000 | 2024-05-01 3:38PM EDT | 430.00 | 8.44 | 7.40 | 8.20 | 0.00 | - | 15 | 48 | 18.84% |
| GS240524P00435000 | 2024-05-01 3:39PM EDT | 435.00 | 11.60 | 10.00 | 10.80 | 0.00 | - | 4 | 31 | 18.34% |
| GS240524P00440000 | 2024-05-01 3:39PM EDT | 440.00 | 14.50 | 13.00 | 13.90 | 0.00 | - | 8 | 11 | 17.84% |
| GS240524P00450000 | 2024-05-01 2:05PM EDT | 450.00 | 23.85 | 18.60 | 22.35 | 0.00 | - | 1 | 2 | 20.03% |
© 2024 Yahoo. All rights reserved.