The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00370000 | 2024-05-08 9:42AM EDT | 2024-05-17 | 73.95 | 84.15 | 86.35 | 0.00 | - | 1 | 57 | 79.10% |
| GS240524C00370000 | 2024-05-07 2:16PM EDT | 2024-05-24 | 75.46 | 83.35 | 88.35 | 0.00 | - | 1 | 1 | 64.55% |
| GS240531C00370000 | 2024-05-09 10:52AM EDT | 2024-05-31 | 81.44 | 83.40 | 87.95 | 0.00 | - | 2 | 2 | 50.93% |
| GS240621C00370000 | 2024-05-09 2:04PM EDT | 2024-06-21 | 84.07 | 83.75 | 88.05 | 0.00 | - | 3 | 8,626 | 48.24% |
| GS240719C00370000 | 2024-05-09 2:04PM EDT | 2024-07-19 | 87.01 | 85.10 | 88.60 | +1.99 | +2.34% | 1 | 76 | 39.00% |
| GS240816C00370000 | 2024-05-09 3:37PM EDT | 2024-08-16 | 90.30 | 86.40 | 89.85 | 0.00 | - | 1 | 30 | 35.85% |
| GS240920C00370000 | 2024-05-07 9:41AM EDT | 2024-09-20 | 82.75 | 87.15 | 90.90 | 0.00 | - | 18 | 198 | 32.68% |
| GS241018C00370000 | 2024-04-19 10:40AM EDT | 2024-10-18 | 52.02 | 88.65 | 92.40 | 0.00 | - | 1 | 29 | 32.00% |
| GS241115C00370000 | 2024-05-07 10:06AM EDT | 2024-11-15 | 86.37 | 93.85 | 95.00 | 0.00 | - | 3 | 140 | 32.92% |
| GS241220C00370000 | 2024-05-06 12:26PM EDT | 2024-12-20 | 85.67 | 94.30 | 97.05 | 0.00 | - | 1 | 34 | 32.53% |
| GS250117C00370000 | 2024-05-07 3:47PM EDT | 2025-01-17 | 88.80 | 96.40 | 98.95 | 0.00 | - | 5 | 571 | 32.58% |
| GS250321C00370000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 102.10 | 98.45 | 103.10 | +39.65 | +63.49% | 1 | 33 | 32.71% |
| GS250620C00370000 | 2024-05-08 2:30PM EDT | 2025-06-20 | 100.51 | 102.10 | 109.45 | 0.00 | - | 2 | 56 | 33.36% |
| GS251219C00370000 | 2024-05-07 1:52PM EDT | 2025-12-19 | 107.25 | 113.95 | 118.65 | 0.00 | - | 1 | 188 | 32.93% |
| GS260116C00370000 | 2024-05-08 3:02PM EDT | 2026-01-16 | 110.28 | 115.40 | 118.55 | 0.00 | - | 1 | 28 | 32.12% |
| GS261218C00370000 | 2024-04-03 12:22PM EDT | 2026-12-18 | 96.98 | 113.35 | 119.90 | 0.00 | - | 1 | 16 | 26.41% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00370000 | 2024-05-10 9:49AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.16 | -0.05 | -83.33% | 1 | 541 | 61.13% |
| GS240524P00370000 | 2024-05-06 10:07AM EDT | 2024-05-24 | 0.10 | 0.02 | 0.06 | 0.00 | - | 11 | 15 | 41.60% |
| GS240531P00370000 | 2024-05-09 12:06PM EDT | 2024-05-31 | 0.12 | 0.04 | 0.18 | 0.00 | - | 13 | 83 | 38.87% |
| GS240607P00370000 | 2024-05-08 12:00PM EDT | 2024-06-07 | 0.23 | 0.05 | 0.18 | 0.00 | - | - | 15 | 33.64% |
| GS240614P00370000 | 2024-05-06 12:13PM EDT | 2024-06-14 | 0.90 | 0.13 | 0.22 | 0.00 | - | - | 1 | 30.96% |
| GS240621P00370000 | 2024-05-10 3:02PM EDT | 2024-06-21 | 0.26 | 0.20 | 0.26 | -0.03 | -10.34% | 4 | 848 | 28.96% |
| GS240719P00370000 | 2024-05-09 1:28PM EDT | 2024-07-19 | 0.94 | 0.76 | 0.85 | 0.00 | - | 12 | 156 | 27.34% |
| GS240816P00370000 | 2024-05-09 1:24PM EDT | 2024-08-16 | 1.57 | 1.36 | 1.63 | 0.00 | - | 7 | 922 | 26.46% |
| GS240920P00370000 | 2024-05-09 11:34AM EDT | 2024-09-20 | 2.40 | 2.39 | 2.60 | -0.37 | -13.36% | 5 | 1,177 | 25.42% |
| GS241018P00370000 | 2024-05-07 3:22PM EDT | 2024-10-18 | 4.69 | 3.50 | 3.75 | 0.00 | - | 2 | 57 | 25.50% |
| GS241115P00370000 | 2024-05-08 10:50AM EDT | 2024-11-15 | 6.15 | 4.80 | 5.00 | 0.00 | - | 3 | 106 | 25.64% |
| GS241220P00370000 | 2024-05-10 10:46AM EDT | 2024-12-20 | 6.46 | 6.40 | 6.65 | -0.47 | -6.78% | 1 | 100 | 25.84% |
| GS250117P00370000 | 2024-05-08 3:35PM EDT | 2025-01-17 | 9.00 | 7.75 | 8.05 | 0.00 | - | 2 | 461 | 26.04% |
| GS250321P00370000 | 2024-05-09 3:57PM EDT | 2025-03-21 | 10.25 | 10.00 | 10.50 | 0.00 | - | 3 | 83 | 25.74% |
| GS250620P00370000 | 2024-04-23 3:48PM EDT | 2025-06-20 | 20.58 | 11.40 | 15.40 | 0.00 | - | 1 | 59 | 26.61% |
| GS251219P00370000 | 2024-01-30 11:07AM EDT | 2025-12-19 | 38.65 | 34.15 | 36.70 | 0.00 | - | 2 | 133 | 34.50% |
| GS260116P00370000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 22.55 | 19.30 | 23.90 | 0.00 | - | 1 | 177 | 26.64% |
| GS261218P00370000 | 2024-04-05 10:33AM EDT | 2026-12-18 | 42.80 | 29.60 | 36.85 | 0.00 | - | 1 | 1 | 27.19% |
© 2024 Yahoo. All rights reserved.