The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Strike:450.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00450000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.77 | 0.00 | 0.00 | 0.00 | - | 415 | 352 | 3.13% |
| GS240517C00450000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 2.23 | 0.00 | 0.00 | 0.00 | - | 2,178 | 1,867 | 3.13% |
| GS240524C00450000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 3.65 | 0.00 | 0.00 | 0.00 | - | 29 | 89 | 1.56% |
| GS240531C00450000 | 2024-05-03 3:43PM EDT | 2024-05-31 | 4.25 | 0.00 | 0.00 | 0.00 | - | 16 | 144 | 1.56% |
| GS240607C00450000 | 2024-05-03 9:56AM EDT | 2024-06-07 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| GS240621C00450000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 7.00 | 0.00 | 0.00 | 0.00 | - | 151 | 509 | 1.56% |
| GS240719C00450000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 12.70 | 0.00 | 0.00 | 0.00 | - | 32 | 669 | 0.78% |
| GS240816C00450000 | 2024-05-03 2:36PM EDT | 2024-08-16 | 16.85 | 0.00 | 0.00 | 0.00 | - | 13 | 97 | 0.78% |
| GS240920C00450000 | 2024-05-03 3:01PM EDT | 2024-09-20 | 19.73 | 0.00 | 0.00 | 0.00 | - | 17 | 454 | 0.78% |
| GS241018C00450000 | 2024-05-03 11:19AM EDT | 2024-10-18 | 23.50 | 0.00 | 0.00 | 0.00 | - | 100 | 366 | 0.78% |
| GS241115C00450000 | 2024-05-03 9:46AM EDT | 2024-11-15 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.78% |
| GS241220C00450000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 29.97 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 0.78% |
| GS250117C00450000 | 2024-05-03 10:12AM EDT | 2025-01-17 | 33.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,000 | 0.78% |
| GS250321C00450000 | 2024-05-03 1:55PM EDT | 2025-03-21 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 0.39% |
| GS250620C00450000 | 2024-05-03 9:55AM EDT | 2025-06-20 | 46.73 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.39% |
| GS251219C00450000 | 2024-04-29 3:37PM EDT | 2025-12-19 | 53.55 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.39% |
| GS260116C00450000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 57.84 | 0.00 | 0.00 | 0.00 | - | 11 | 139 | 0.39% |
| GS261218C00450000 | 2024-05-01 9:49AM EDT | 2026-12-18 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.39% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00450000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 12.74 | 0.00 | 0.00 | 0.00 | - | 13 | 9 | 0.00% |
| GS240517P00450000 | 2024-05-03 2:55PM EDT | 2024-05-17 | 12.88 | 0.00 | 0.00 | 0.00 | - | 22 | 18 | 0.00% |
| GS240524P00450000 | 2024-05-03 1:48PM EDT | 2024-05-24 | 13.35 | 0.00 | 0.00 | 0.00 | - | 11 | 9 | 0.00% |
| GS240531P00450000 | 2024-05-03 11:09AM EDT | 2024-05-31 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| GS240621P00450000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 19.05 | 0.00 | 0.00 | 0.00 | - | 52 | 31 | 0.00% |
| GS240719P00450000 | 2024-05-03 1:03PM EDT | 2024-07-19 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GS240816P00450000 | 2024-05-03 3:47PM EDT | 2024-08-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GS240920P00450000 | 2024-03-21 10:37AM EDT | 2024-09-20 | 46.60 | 50.60 | 52.10 | 0.00 | - | 2 | 5 | 43.43% |
| GS241018P00450000 | 2024-04-26 10:32AM EDT | 2024-10-18 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GS241115P00450000 | 2024-05-03 3:25PM EDT | 2024-11-15 | 32.85 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| GS241220P00450000 | 2024-05-01 2:40PM EDT | 2024-12-20 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| GS250117P00450000 | 2024-05-03 12:37PM EDT | 2025-01-17 | 36.50 | 0.00 | 0.00 | 0.00 | - | 18 | 268 | 0.00% |
| GS250321P00450000 | 2024-04-25 11:45AM EDT | 2025-03-21 | 51.55 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| GS250620P00450000 | 2024-04-23 12:18PM EDT | 2025-06-20 | 52.91 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| GS251219P00450000 | 2024-04-29 1:22PM EDT | 2025-12-19 | 55.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS260116P00450000 | 2024-03-28 9:39AM EDT | 2026-01-16 | 62.61 | 54.40 | 60.25 | 0.00 | - | 1 | 3 | 24.05% |
© 2024 Yahoo. All rights reserved.