The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:480.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00480000 | 2024-05-15 3:20PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 234 | 407 | 18.65% |
| GS240524C00480000 | 2024-05-15 12:48PM EDT | 2024-05-24 | 0.88 | 0.70 | 0.78 | +0.21 | +31.34% | 129 | 208 | 16.83% |
| GS240531C00480000 | 2024-05-15 3:02PM EDT | 2024-05-31 | 1.38 | 1.31 | 1.39 | +0.10 | +7.81% | 7 | 51 | 15.56% |
| GS240607C00480000 | 2024-05-15 1:41PM EDT | 2024-06-07 | 2.26 | 2.14 | 2.31 | +0.39 | +20.86% | 8 | 18 | 15.91% |
| GS240614C00480000 | 2024-05-15 12:21PM EDT | 2024-06-14 | 3.30 | 3.25 | 3.50 | +0.40 | +13.79% | 15 | 144 | 16.83% |
| GS240621C00480000 | 2024-05-15 3:13PM EDT | 2024-06-21 | 4.27 | 4.20 | 4.35 | +0.60 | +16.35% | 63 | 1,153 | 16.91% |
| GS240628C00480000 | 2024-05-14 1:03PM EDT | 2024-06-28 | 5.23 | 5.40 | 5.80 | 0.00 | - | 1 | 2 | 18.09% |
| GS240719C00480000 | 2024-05-15 1:48PM EDT | 2024-07-19 | 9.90 | 9.80 | 10.00 | +1.60 | +19.28% | 24 | 195 | 20.71% |
| GS240816C00480000 | 2024-05-15 1:37PM EDT | 2024-08-16 | 13.61 | 13.60 | 13.75 | +1.51 | +12.48% | 2 | 202 | 21.50% |
| GS240920C00480000 | 2024-05-15 2:04PM EDT | 2024-09-20 | 17.05 | 17.15 | 17.35 | +1.50 | +9.65% | 3 | 141 | 21.70% |
| GS241018C00480000 | 2024-05-15 12:23PM EDT | 2024-10-18 | 21.20 | 21.30 | 21.65 | +0.60 | +2.91% | 16 | 239 | 23.25% |
| GS241115C00480000 | 2024-05-15 11:29AM EDT | 2024-11-15 | 25.56 | 25.25 | 25.65 | +0.81 | +3.27% | 17 | 46 | 24.47% |
| GS241220C00480000 | 2024-05-15 12:09PM EDT | 2024-12-20 | 28.40 | 27.95 | 28.45 | +2.15 | +8.19% | 2 | 71 | 24.39% |
| GS250117C00480000 | 2024-05-14 12:53PM EDT | 2025-01-17 | 30.95 | 31.45 | 31.95 | +0.25 | +0.81% | 20 | 625 | 25.27% |
| GS250321C00480000 | 2024-05-15 11:31AM EDT | 2025-03-21 | 36.76 | 36.00 | 38.80 | +9.32 | +33.97% | 3 | 13 | 26.57% |
| GS250620C00480000 | 2024-05-10 12:45PM EDT | 2025-06-20 | 39.70 | 42.35 | 46.35 | 0.00 | - | 70 | 128 | 27.25% |
| GS251219C00480000 | 2024-05-15 3:10PM EDT | 2025-12-19 | 56.28 | 53.75 | 59.05 | +34.58 | +159.35% | 2 | 34 | 28.03% |
| GS260116C00480000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 57.90 | 57.00 | 59.10 | +6.40 | +12.43% | 2 | 33 | 27.40% |
| GS261218C00480000 | 2024-05-07 10:53AM EDT | 2026-12-18 | 64.10 | 69.65 | 78.00 | 0.00 | - | 5 | 10 | 28.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00480000 | 2024-04-24 1:38PM EDT | 2024-05-17 | 56.82 | 15.20 | 20.10 | 0.00 | - | - | 0 | 62.34% |
| GS240621P00480000 | 2023-02-27 3:37PM EDT | 2024-06-21 | 116.79 | 155.00 | 161.25 | 0.00 | - | 1 | 0 | 254.17% |
| GS240719P00480000 | 2024-05-09 3:35PM EDT | 2024-07-19 | 30.98 | 24.20 | 24.85 | 0.00 | - | 2 | 1 | 19.93% |
| GS240816P00480000 | 2024-05-15 11:22AM EDT | 2024-08-16 | 26.92 | 26.50 | 27.00 | -3.91 | -12.68% | 1 | 6 | 19.10% |
| GS240920P00480000 | 2024-04-12 11:09AM EDT | 2024-09-20 | 92.00 | 35.35 | 36.35 | 0.00 | - | 2 | 1 | 24.99% |
| GS241018P00480000 | 2024-04-29 2:09PM EDT | 2024-10-18 | 53.70 | 32.55 | 33.15 | 0.00 | - | 1 | 2 | 19.99% |
| GS241115P00480000 | 2024-05-15 12:01PM EDT | 2024-11-15 | 34.90 | 35.00 | 35.45 | -10.85 | -23.72% | 14 | 3 | 20.18% |
| GS241220P00480000 | 2024-05-09 11:51AM EDT | 2024-12-20 | 44.45 | 37.60 | 38.00 | 0.00 | - | 1 | 20 | 20.30% |
| GS250117P00480000 | 2024-05-13 9:37AM EDT | 2025-01-17 | 43.98 | 39.65 | 40.20 | 0.00 | - | 110 | 112 | 20.57% |
| GS250321P00480000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 68.60 | 41.75 | 44.40 | 0.00 | - | - | 3 | 20.84% |
| GS250620P00480000 | 2024-05-10 10:55AM EDT | 2025-06-20 | 52.15 | 46.25 | 50.90 | 0.00 | - | 1 | 46 | 21.68% |
| GS251219P00480000 | 2024-05-09 3:41PM EDT | 2025-12-19 | 59.65 | 53.20 | 56.30 | 0.00 | - | 17 | 17 | 20.30% |
| GS260116P00480000 | 2023-12-14 11:06AM EDT | 2026-01-16 | 103.22 | 105.00 | 113.95 | 0.00 | - | - | 5 | 44.08% |
© 2024 Yahoo. All rights reserved.