The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:290.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00290000 | 2024-04-18 3:16PM EDT | 2024-05-17 | 115.30 | 152.30 | 156.35 | 0.00 | - | 1 | 1 | 103.13% |
| GS240621C00290000 | 2024-04-04 2:55PM EDT | 2024-06-21 | 122.17 | 147.85 | 151.85 | 0.00 | - | 10 | 77 | 0.00% |
| GS240719C00290000 | 2024-04-08 9:38AM EDT | 2024-07-19 | 124.00 | 153.70 | 157.25 | 0.00 | - | - | 1 | 53.54% |
| GS240920C00290000 | 2024-04-18 3:16PM EDT | 2024-09-20 | 118.16 | 155.50 | 157.35 | 0.00 | - | 1 | 5 | 47.19% |
| GS241115C00290000 | 2024-04-04 12:00PM EDT | 2024-11-15 | 131.10 | 150.20 | 155.05 | 0.00 | - | 3 | 2 | 30.91% |
| GS250117C00290000 | 2024-01-16 11:01AM EDT | 2025-01-17 | 102.00 | 104.00 | 105.55 | 0.00 | - | 1 | 159 | 0.00% |
| GS250620C00290000 | 2024-04-15 1:20PM EDT | 2025-06-20 | 125.40 | 162.85 | 166.10 | 0.00 | - | 2 | 12 | 39.51% |
| GS251219C00290000 | 2024-02-29 10:30AM EDT | 2025-12-19 | 125.80 | 144.15 | 146.95 | 0.00 | - | 1 | 6 | 0.00% |
| GS260116C00290000 | 2023-12-29 11:16AM EDT | 2026-01-16 | 118.60 | 108.95 | 112.50 | 0.00 | - | 6 | 7 | 0.00% |
| GS261218C00290000 | 2024-04-29 3:42PM EDT | 2026-12-18 | 164.52 | 170.85 | 178.90 | 0.00 | - | - | 1 | 34.26% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00290000 | 2024-05-06 1:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 96.09% |
| GS240531P00290000 | 2024-04-23 12:36PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.26 | 0.00 | - | - | 1 | 65.63% |
| GS240621P00290000 | 2024-05-06 2:13PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.26 | 0.00 | - | 17 | 1,062 | 52.69% |
| GS240719P00290000 | 2024-04-16 2:55PM EDT | 2024-07-19 | 0.78 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 42.33% |
| GS240816P00290000 | 2024-05-02 10:28AM EDT | 2024-08-16 | 0.34 | 0.01 | 1.79 | 0.00 | - | 3 | 9 | 48.28% |
| GS240920P00290000 | 2024-04-23 10:31AM EDT | 2024-09-20 | 1.05 | 0.42 | 0.56 | 0.00 | - | 5 | 110 | 34.02% |
| GS241018P00290000 | 2024-04-22 12:14PM EDT | 2024-10-18 | 1.73 | 0.73 | 0.89 | 0.00 | - | 34 | 70 | 33.40% |
| GS241115P00290000 | 2024-04-17 3:49PM EDT | 2024-11-15 | 2.92 | 1.12 | 1.30 | 0.00 | - | 4 | 50 | 33.01% |
| GS241220P00290000 | 2024-04-30 3:51PM EDT | 2024-12-20 | 2.60 | 1.76 | 1.97 | 0.00 | - | 3 | 120 | 32.92% |
| GS250117P00290000 | 2024-05-03 11:30AM EDT | 2025-01-17 | 2.68 | 2.30 | 2.54 | 0.00 | - | 3 | 855 | 32.78% |
| GS250321P00290000 | 2024-04-15 10:10AM EDT | 2025-03-21 | 6.65 | 3.20 | 3.75 | 0.00 | - | 3 | 25 | 32.12% |
| GS250620P00290000 | 2024-04-30 10:26AM EDT | 2025-06-20 | 6.40 | 5.30 | 5.55 | 0.00 | - | 2 | 175 | 31.32% |
| GS251219P00290000 | 2024-04-17 10:52AM EDT | 2025-12-19 | 12.90 | 8.30 | 8.85 | 0.00 | - | 17 | 190 | 29.84% |
| GS260116P00290000 | 2024-05-02 11:14AM EDT | 2026-01-16 | 10.55 | 8.80 | 9.40 | 0.00 | - | 3 | 78 | 29.72% |
| GS261218P00290000 | 2024-04-16 9:54AM EDT | 2026-12-18 | 19.60 | 13.45 | 18.50 | 0.00 | - | 30 | 30 | 30.41% |
© 2024 Yahoo. All rights reserved.