The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:500.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00500000 | 2024-05-01 9:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 81.25% |
| GS240517C00500000 | 2024-04-30 1:40PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.22 | 0.00 | - | 5 | 138 | 31.79% |
| GS240621C00500000 | 2024-05-03 9:48AM EDT | 2024-06-21 | 0.59 | 0.53 | 0.66 | +0.21 | +55.26% | 1,300 | 191 | 21.01% |
| GS240719C00500000 | 2024-05-03 9:53AM EDT | 2024-07-19 | 1.99 | 2.11 | 2.39 | +0.33 | +19.88% | 11 | 131 | 22.62% |
| GS240816C00500000 | 2024-05-01 10:31AM EDT | 2024-08-16 | 2.74 | 3.40 | 4.05 | 0.00 | - | 10 | 117 | 22.68% |
| GS240920C00500000 | 2024-05-02 12:39PM EDT | 2024-09-20 | 5.56 | 5.75 | 6.15 | +1.26 | +29.30% | 5 | 247 | 22.68% |
| GS241018C00500000 | 2024-05-01 10:51AM EDT | 2024-10-18 | 6.29 | 8.40 | 8.80 | 0.00 | - | 1 | 198 | 23.79% |
| GS241115C00500000 | 2024-05-01 3:21PM EDT | 2024-11-15 | 9.45 | 11.05 | 11.55 | 0.00 | - | 20 | 65 | 24.74% |
| GS241220C00500000 | 2024-05-01 12:52PM EDT | 2024-12-20 | 10.38 | 13.20 | 13.90 | 0.00 | - | 5 | 134 | 24.82% |
| GS250117C00500000 | 2024-05-02 12:05PM EDT | 2025-01-17 | 13.27 | 16.00 | 16.50 | 0.00 | - | 1 | 1,733 | 25.48% |
| GS250321C00500000 | 2024-05-02 1:43PM EDT | 2025-03-21 | 17.35 | 19.50 | 21.85 | 0.00 | - | 8 | 151 | 26.47% |
| GS250620C00500000 | 2024-04-26 9:47AM EDT | 2025-06-20 | 21.07 | 24.95 | 28.05 | 0.00 | - | 1 | 92 | 26.94% |
| GS251219C00500000 | 2024-04-10 9:49AM EDT | 2025-12-19 | 22.90 | 34.15 | 40.00 | 0.00 | - | 2 | 29 | 27.98% |
| GS260116C00500000 | 2024-04-29 10:53AM EDT | 2026-01-16 | 35.33 | 35.70 | 41.65 | 0.00 | - | 1 | 181 | 28.08% |
| GS261218C00500000 | 2024-05-03 9:53AM EDT | 2026-12-18 | 50.60 | 49.05 | 56.85 | +0.79 | +1.59% | 1 | 4 | 28.03% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00500000 | 2023-02-27 3:37PM EDT | 2024-06-21 | 136.34 | 175.65 | 182.10 | 0.00 | - | 1 | 0 | 216.46% |
| GS250117P00500000 | 2024-04-24 10:56AM EDT | 2025-01-17 | 81.20 | 67.30 | 69.20 | 0.00 | - | 10 | 1 | 17.72% |
| GS250321P00500000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 84.00 | 65.00 | 72.20 | 0.00 | - | - | 3 | 18.31% |
| GS250620P00500000 | 2024-04-24 11:10AM EDT | 2025-06-20 | 86.50 | 71.40 | 75.30 | 0.00 | - | 2 | 3 | 18.21% |
| GS261218P00500000 | 2024-04-26 3:25PM EDT | 2026-12-18 | 95.03 | 84.00 | 92.00 | 0.00 | - | 2 | 2 | 18.44% |
© 2024 Yahoo. All rights reserved.