The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00320000 | 2024-04-12 10:40AM EDT | 2024-05-17 | 71.66 | 126.40 | 129.50 | 0.00 | - | 1 | 101 | 112.16% |
| GS240621C00320000 | 2024-05-06 12:30PM EDT | 2024-06-21 | 123.51 | 126.95 | 129.05 | 0.00 | - | 1 | 658 | 53.32% |
| GS240719C00320000 | 2024-04-12 1:22PM EDT | 2024-07-19 | 73.45 | 126.55 | 130.50 | 0.00 | - | 10 | 17 | 54.35% |
| GS240920C00320000 | 2024-03-27 11:47AM EDT | 2024-09-20 | 96.31 | 107.75 | 114.50 | 0.00 | - | 1 | 60 | 0.00% |
| GS241018C00320000 | 2024-03-21 9:46AM EDT | 2024-10-18 | 95.75 | 88.90 | 94.20 | 0.00 | - | 1 | 1 | 0.00% |
| GS241115C00320000 | 2024-03-25 9:40AM EDT | 2024-11-15 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS241220C00320000 | 2024-04-15 12:07PM EDT | 2024-12-20 | 95.20 | 133.10 | 136.20 | 0.00 | - | - | 1 | 40.65% |
| GS250117C00320000 | 2024-05-07 2:24PM EDT | 2025-01-17 | 131.85 | 132.65 | 135.75 | 0.00 | - | 13 | 1,042 | 37.72% |
| GS250321C00320000 | 2024-04-23 11:55AM EDT | 2025-03-21 | 116.55 | 134.90 | 138.60 | 0.00 | - | 1 | 6 | 37.19% |
| GS250620C00320000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 119.80 | 138.50 | 142.90 | 0.00 | - | 2 | 15 | 36.92% |
| GS251219C00320000 | 2024-04-16 10:15AM EDT | 2025-12-19 | 107.85 | 145.00 | 148.95 | 0.00 | - | 2 | 41 | 35.14% |
| GS260116C00320000 | 2024-04-10 3:37PM EDT | 2026-01-16 | 108.90 | 145.60 | 150.00 | 0.00 | - | 1 | 24 | 35.05% |
| GS261218C00320000 | 2024-04-09 3:09PM EDT | 2026-12-18 | 124.69 | 154.35 | 159.95 | 0.00 | - | 4 | 155 | 33.48% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00320000 | 2024-04-11 10:35AM EDT | 2024-05-10 | 0.30 | 0.00 | 2.52 | 0.00 | - | - | 8 | 213.77% |
| GS240517P00320000 | 2024-05-06 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 100 | 80.66% |
| GS240621P00320000 | 2024-05-02 10:59AM EDT | 2024-06-21 | 0.22 | 0.04 | 0.10 | 0.00 | - | 1 | 1,252 | 37.99% |
| GS240719P00320000 | 2024-04-19 2:55PM EDT | 2024-07-19 | 1.35 | 0.23 | 0.33 | 0.00 | - | 1 | 249 | 34.77% |
| GS240816P00320000 | 2024-04-23 9:45AM EDT | 2024-08-16 | 1.36 | 0.46 | 0.57 | 0.00 | - | 10 | 11 | 32.08% |
| GS240920P00320000 | 2024-05-08 3:28PM EDT | 2024-09-20 | 0.91 | 0.83 | 0.97 | -0.69 | -43.13% | 2 | 415 | 30.25% |
| GS241018P00320000 | 2024-04-18 1:59PM EDT | 2024-10-18 | 4.15 | 1.35 | 1.65 | 0.00 | - | 6 | 22 | 30.51% |
| GS241115P00320000 | 2024-04-25 2:10PM EDT | 2024-11-15 | 3.80 | 1.94 | 2.21 | 0.00 | - | 9 | 21 | 29.99% |
| GS241220P00320000 | 2024-05-03 1:14PM EDT | 2024-12-20 | 3.38 | 2.87 | 3.05 | 0.00 | - | 11 | 70 | 29.71% |
| GS250117P00320000 | 2024-05-07 3:16PM EDT | 2025-01-17 | 4.01 | 3.65 | 3.85 | 0.00 | - | 3 | 1,498 | 29.70% |
| GS250321P00320000 | 2024-05-01 3:26PM EDT | 2025-03-21 | 6.73 | 5.00 | 5.30 | 0.00 | - | 1 | 10 | 28.98% |
| GS250620P00320000 | 2024-04-23 2:01PM EDT | 2025-06-20 | 10.54 | 7.45 | 7.95 | 0.00 | - | 10 | 86 | 28.85% |
| GS251219P00320000 | 2024-04-24 3:01PM EDT | 2025-12-19 | 15.44 | 11.55 | 12.70 | 0.00 | - | 2 | 120 | 28.18% |
| GS260116P00320000 | 2024-04-25 11:31AM EDT | 2026-01-16 | 16.75 | 12.10 | 13.80 | 0.00 | - | 2 | 93 | 28.40% |
© 2024 Yahoo. All rights reserved.