The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00310000 | 2024-04-24 11:57AM EDT | 2024-05-17 | 112.10 | 117.75 | 119.70 | 0.00 | - | 12 | 1 | 77.59% |
| GS240621C00310000 | 2024-04-24 11:57AM EDT | 2024-06-21 | 112.57 | 115.15 | 121.35 | 0.00 | - | 12 | 218 | 61.88% |
| GS240920C00310000 | 2024-04-11 1:05PM EDT | 2024-09-20 | 94.60 | 117.35 | 124.00 | 0.00 | - | 287 | 310 | 44.35% |
| GS241115C00310000 | 2024-03-04 11:36AM EDT | 2024-11-15 | 96.30 | 110.50 | 115.10 | 0.00 | - | 2 | 2 | 0.00% |
| GS241220C00310000 | 2024-04-12 3:55PM EDT | 2024-12-20 | 91.45 | 123.05 | 127.75 | 0.00 | - | 7 | 38 | 40.51% |
| GS250117C00310000 | 2024-04-23 10:44AM EDT | 2025-01-17 | 120.00 | 123.90 | 128.95 | 0.00 | - | 1 | 459 | 39.88% |
| GS250321C00310000 | 2024-04-16 2:58PM EDT | 2025-03-21 | 102.45 | 126.30 | 131.95 | 0.00 | - | 2 | 5 | 39.18% |
| GS250620C00310000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 113.35 | 129.65 | 134.15 | 0.00 | - | 2 | 21 | 36.72% |
| GS251219C00310000 | 2024-04-25 9:51AM EDT | 2025-12-19 | 130.57 | 136.35 | 142.05 | 0.00 | - | 1 | 80 | 36.40% |
| GS260116C00310000 | 2024-04-19 1:41PM EDT | 2026-01-16 | 120.11 | 137.00 | 142.50 | 0.00 | - | 1 | 15 | 35.89% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00310000 | 2024-04-25 2:02PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 48 | 71.88% |
| GS240510P00310000 | 2024-04-09 9:30AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.23 | 0.00 | - | - | 12 | 67.29% |
| GS240517P00310000 | 2024-04-25 9:47AM EDT | 2024-05-17 | 0.07 | 0.01 | 0.06 | 0.00 | - | 2 | 160 | 50.98% |
| GS240524P00310000 | 2024-04-09 1:31PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.31 | 0.00 | - | - | 1 | 54.10% |
| GS240621P00310000 | 2024-04-19 11:53AM EDT | 2024-06-21 | 0.48 | 0.09 | 0.37 | 0.00 | - | 1 | 855 | 39.26% |
| GS240719P00310000 | 2024-04-25 12:08PM EDT | 2024-07-19 | 0.60 | 0.41 | 0.53 | -0.05 | -7.69% | 1 | 66 | 33.86% |
| GS240816P00310000 | 2024-04-24 1:30PM EDT | 2024-08-16 | 0.80 | 0.67 | 1.00 | 0.00 | - | 6 | 19 | 32.71% |
| GS240920P00310000 | 2024-04-26 3:18PM EDT | 2024-09-20 | 1.41 | 1.25 | 1.41 | -0.14 | -9.03% | 1 | 338 | 30.50% |
| GS241018P00310000 | 2024-04-18 3:53PM EDT | 2024-10-18 | 3.35 | 1.94 | 2.27 | 0.00 | - | 7 | 28 | 30.94% |
| GS241115P00310000 | 2024-04-25 10:19AM EDT | 2024-11-15 | 3.30 | 2.54 | 2.98 | 0.00 | - | 37 | 81 | 30.62% |
| GS241220P00310000 | 2024-04-26 3:58PM EDT | 2024-12-20 | 3.80 | 3.70 | 4.15 | -0.10 | -2.56% | 12 | 60 | 30.78% |
| GS250117P00310000 | 2024-04-25 9:57AM EDT | 2025-01-17 | 5.44 | 4.45 | 5.15 | 0.00 | - | 20 | 1,588 | 30.90% |
| GS250321P00310000 | 2024-04-15 1:52PM EDT | 2025-03-21 | 9.55 | 5.95 | 6.45 | 0.00 | - | 1 | 4 | 29.69% |
| GS250620P00310000 | 2024-04-24 3:01PM EDT | 2025-06-20 | 9.30 | 8.50 | 9.20 | 0.00 | - | 3 | 561 | 29.47% |
| GS251219P00310000 | 2024-04-22 2:18PM EDT | 2025-12-19 | 14.45 | 12.75 | 13.85 | 0.00 | - | 26 | 169 | 28.57% |
| GS260116P00310000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 16.50 | 12.05 | 15.30 | 0.00 | - | 1 | 49 | 29.05% |
| GS261218P00310000 | 2024-03-27 1:14PM EDT | 2026-12-18 | 22.78 | 19.30 | 25.00 | 0.00 | - | 2 | 2 | 29.06% |
© 2024 Yahoo. All rights reserved.