The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:390.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00390000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 38.25 | 46.30 | 52.60 | 0.00 | - | 3 | 80 | 170.65% |
| GS240510C00390000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 38.79 | 47.55 | 51.25 | 0.00 | - | 1 | 13 | 59.86% |
| GS240517C00390000 | 2024-05-03 9:42AM EDT | 2024-05-17 | 52.22 | 48.65 | 50.30 | +9.84 | +23.22% | 1 | 559 | 49.41% |
| GS240524C00390000 | 2024-04-19 1:51PM EDT | 2024-05-24 | 22.76 | 48.80 | 51.55 | 0.00 | - | 1 | 14 | 46.35% |
| GS240531C00390000 | 2024-04-23 1:50PM EDT | 2024-05-31 | 38.61 | 49.10 | 51.35 | 0.00 | - | 1 | 8 | 39.64% |
| GS240607C00390000 | 2024-04-25 3:46PM EDT | 2024-06-07 | 33.01 | 48.25 | 54.35 | 0.00 | - | - | 5 | 44.46% |
| GS240621C00390000 | 2024-05-03 9:31AM EDT | 2024-06-21 | 48.91 | 49.90 | 51.40 | +3.60 | +7.95% | 1 | 597 | 30.32% |
| GS240719C00390000 | 2024-05-01 1:35PM EDT | 2024-07-19 | 44.46 | 52.00 | 54.05 | 0.00 | - | 1 | 358 | 29.64% |
| GS240816C00390000 | 2024-04-23 10:43AM EDT | 2024-08-16 | 42.48 | 52.30 | 57.20 | 0.00 | - | 10 | 34 | 30.22% |
| GS240920C00390000 | 2024-05-02 12:09PM EDT | 2024-09-20 | 50.85 | 57.95 | 59.50 | 0.00 | - | 3 | 2,041 | 29.02% |
| GS241018C00390000 | 2024-05-01 2:30PM EDT | 2024-10-18 | 54.95 | 60.75 | 62.15 | 0.00 | - | 1 | 197 | 29.36% |
| GS241115C00390000 | 2024-05-02 11:22AM EDT | 2024-11-15 | 58.80 | 64.20 | 65.05 | 0.00 | - | 2 | 168 | 30.00% |
| GS241220C00390000 | 2024-05-01 9:47AM EDT | 2024-12-20 | 58.63 | 66.30 | 67.85 | 0.00 | - | 16 | 72 | 30.07% |
| GS250117C00390000 | 2024-05-02 9:51AM EDT | 2025-01-17 | 63.50 | 69.20 | 70.35 | 0.00 | - | 3 | 1,292 | 30.43% |
| GS250321C00390000 | 2024-04-29 10:04AM EDT | 2025-03-21 | 69.75 | 73.45 | 75.10 | 0.00 | - | 1 | 7 | 30.68% |
| GS250620C00390000 | 2024-05-02 12:05PM EDT | 2025-06-20 | 73.95 | 78.40 | 81.65 | 0.00 | - | 4 | 72 | 31.14% |
| GS251219C00390000 | 2024-05-03 9:44AM EDT | 2025-12-19 | 92.03 | 88.40 | 90.60 | +26.49 | +40.42% | 1 | 102 | 30.50% |
| GS260116C00390000 | 2024-05-01 3:16PM EDT | 2026-01-16 | 88.30 | 90.05 | 92.05 | 0.00 | - | 10 | 102 | 30.52% |
| GS261218C00390000 | 2024-04-30 2:12PM EDT | 2026-12-18 | 97.70 | 101.60 | 109.00 | 0.00 | - | 1 | 253 | 31.33% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00390000 | 2024-05-03 12:14PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 18 | 521 | 76.56% |
| GS240510P00390000 | 2024-05-02 3:38PM EDT | 2024-05-10 | 0.12 | 0.01 | 0.19 | 0.00 | - | 20 | 60 | 38.62% |
| GS240517P00390000 | 2024-05-03 2:29PM EDT | 2024-05-17 | 0.15 | 0.12 | 0.18 | -0.17 | -53.12% | 33 | 847 | 27.98% |
| GS240524P00390000 | 2024-05-03 2:55PM EDT | 2024-05-24 | 0.28 | 0.25 | 0.33 | -0.25 | -47.17% | 4 | 49 | 25.51% |
| GS240531P00390000 | 2024-05-03 12:31PM EDT | 2024-05-31 | 0.49 | 0.45 | 0.54 | -0.37 | -43.02% | 2 | 57 | 24.34% |
| GS240621P00390000 | 2024-05-03 3:04PM EDT | 2024-06-21 | 1.28 | 1.25 | 1.33 | -0.56 | -30.43% | 87 | 1,121 | 22.64% |
| GS240719P00390000 | 2024-05-03 2:32PM EDT | 2024-07-19 | 2.99 | 3.05 | 3.20 | -1.46 | -32.81% | 41 | 497 | 23.25% |
| GS240816P00390000 | 2024-05-03 12:07PM EDT | 2024-08-16 | 4.43 | 4.40 | 4.65 | -1.74 | -28.20% | 3 | 43 | 22.66% |
| GS240920P00390000 | 2024-05-02 1:49PM EDT | 2024-09-20 | 8.40 | 6.70 | 7.00 | 0.00 | - | 3 | 189 | 23.02% |
| GS241018P00390000 | 2024-04-30 1:53PM EDT | 2024-10-18 | 11.25 | 8.55 | 8.90 | 0.00 | - | 9 | 98 | 23.30% |
| GS241115P00390000 | 2024-04-29 11:26AM EDT | 2024-11-15 | 12.32 | 10.45 | 10.75 | 0.00 | - | 10 | 101 | 23.54% |
| GS241220P00390000 | 2024-05-03 12:59PM EDT | 2024-12-20 | 12.83 | 12.90 | 13.20 | -5.47 | -29.89% | 1 | 120 | 23.98% |
| GS250117P00390000 | 2024-05-01 2:35PM EDT | 2025-01-17 | 17.40 | 14.70 | 15.10 | 0.00 | - | 3 | 1,329 | 24.28% |
| GS250321P00390000 | 2024-05-03 11:23AM EDT | 2025-03-21 | 17.92 | 17.60 | 18.55 | -2.34 | -11.55% | 30 | 42 | 24.37% |
| GS250620P00390000 | 2024-04-29 3:05PM EDT | 2025-06-20 | 24.64 | 21.90 | 22.50 | 0.00 | - | 12 | 326 | 24.07% |
| GS251219P00390000 | 2024-04-24 10:56AM EDT | 2025-12-19 | 33.10 | 27.60 | 28.80 | 0.00 | - | 1 | 54 | 23.36% |
| GS260116P00390000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 35.95 | 29.00 | 31.00 | 0.00 | - | 1 | 4 | 23.94% |
| GS261218P00390000 | 2024-04-08 11:38AM EDT | 2026-12-18 | 47.85 | 35.40 | 43.00 | 0.00 | - | - | 1 | 24.12% |
© 2024 Yahoo. All rights reserved.