The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00460000 | 2024-05-10 3:51PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.49 | -98.00% | 1,032 | 548 | 9.77% |
| GS240517C00460000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 2.39 | 2.20 | 2.30 | -0.89 | -28.80% | 1,366 | 553 | 16.46% |
| GS240524C00460000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 4.10 | 3.85 | 4.20 | -1.08 | -20.85% | 300 | 181 | 17.57% |
| GS240531C00460000 | 2024-05-10 2:29PM EDT | 2024-05-31 | 5.50 | 4.75 | 5.20 | -0.50 | -8.33% | 28 | 80 | 16.84% |
| GS240607C00460000 | 2024-05-10 10:47AM EDT | 2024-06-07 | 7.25 | 5.65 | 6.20 | +0.25 | +3.57% | 18 | 33 | 16.68% |
| GS240614C00460000 | 2024-05-10 9:57AM EDT | 2024-06-14 | 8.87 | 7.10 | 7.65 | +0.63 | +7.65% | 5 | 65 | 17.57% |
| GS240621C00460000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 8.69 | 8.30 | 8.55 | -0.71 | -7.55% | 332 | 1,183 | 17.54% |
| GS240628C00460000 | 2024-05-10 12:25PM EDT | 2024-06-28 | 10.62 | 8.20 | 10.75 | +0.79 | +8.04% | 4 | 2 | 19.57% |
| GS240719C00460000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 14.85 | 14.45 | 14.70 | -1.10 | -6.90% | 37 | 360 | 21.38% |
| GS240816C00460000 | 2024-05-10 2:44PM EDT | 2024-08-16 | 19.05 | 18.40 | 18.75 | -0.40 | -2.06% | 37 | 230 | 22.40% |
| GS240920C00460000 | 2024-05-10 1:18PM EDT | 2024-09-20 | 22.10 | 21.85 | 22.15 | -0.65 | -2.86% | 30 | 255 | 22.35% |
| GS241018C00460000 | 2024-05-10 1:54PM EDT | 2024-10-18 | 26.66 | 26.05 | 26.60 | +1.69 | +6.77% | 15 | 183 | 24.01% |
| GS241115C00460000 | 2024-05-10 9:56AM EDT | 2024-11-15 | 32.40 | 30.00 | 30.70 | +1.05 | +3.35% | 2 | 305 | 25.30% |
| GS241220C00460000 | 2024-05-09 10:11AM EDT | 2024-12-20 | 31.28 | 32.65 | 33.65 | 0.00 | - | 15 | 259 | 25.32% |
| GS250117C00460000 | 2024-05-10 9:39AM EDT | 2025-01-17 | 38.59 | 36.20 | 37.00 | +1.07 | +2.85% | 2 | 830 | 26.10% |
| GS250321C00460000 | 2024-05-10 10:40AM EDT | 2025-03-21 | 43.50 | 40.75 | 42.40 | +1.50 | +3.57% | 4 | 102 | 26.56% |
| GS250620C00460000 | 2024-05-10 9:42AM EDT | 2025-06-20 | 51.25 | 48.30 | 50.30 | +7.60 | +17.41% | 1 | 175 | 27.54% |
| GS251219C00460000 | 2024-05-03 12:52PM EDT | 2025-12-19 | 52.14 | 58.45 | 62.45 | 0.00 | - | 1 | 48 | 28.20% |
| GS260116C00460000 | 2024-05-10 10:17AM EDT | 2026-01-16 | 63.30 | 57.00 | 63.05 | +6.55 | +11.54% | 4 | 43 | 27.81% |
| GS261218C00460000 | 2024-05-06 11:24AM EDT | 2026-12-18 | 70.00 | 73.00 | 80.50 | 0.00 | - | 1 | 101 | 28.42% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00460000 | 2024-05-10 2:50PM EDT | 2024-05-10 | 4.52 | 2.90 | 6.65 | -0.29 | -6.03% | 56 | 3 | 35.40% |
| GS240517P00460000 | 2024-05-10 2:54PM EDT | 2024-05-17 | 7.00 | 7.00 | 7.45 | -0.20 | -3.06% | 669 | 136 | 15.97% |
| GS240524P00460000 | 2024-05-10 12:41PM EDT | 2024-05-24 | 8.22 | 8.25 | 8.85 | -0.40 | -4.64% | 8 | 30 | 15.80% |
| GS240531P00460000 | 2024-05-10 11:09AM EDT | 2024-05-31 | 11.10 | 10.90 | 11.75 | +0.25 | +2.30% | 10 | 16 | 19.80% |
| GS240607P00460000 | 2024-05-10 10:17AM EDT | 2024-06-07 | 10.60 | 11.80 | 14.80 | -1.35 | -11.30% | 1 | 2 | 23.30% |
| GS240614P00460000 | 2024-05-10 10:44AM EDT | 2024-06-14 | 12.19 | 12.65 | 16.05 | -7.16 | -37.00% | 3 | 1 | 23.13% |
| GS240621P00460000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 13.91 | 13.75 | 14.30 | +0.16 | +1.17% | 71 | 7 | 18.33% |
| GS240628P00460000 | 2024-05-10 11:46AM EDT | 2024-06-28 | 14.80 | 14.30 | 18.95 | -0.78 | -5.01% | 1 | 2 | 23.97% |
| GS240719P00460000 | 2024-05-10 2:00PM EDT | 2024-07-19 | 18.00 | 18.05 | 18.45 | -0.11 | -0.61% | 37 | 17 | 19.49% |
| GS240816P00460000 | 2024-05-10 1:42PM EDT | 2024-08-16 | 20.55 | 20.40 | 20.85 | +0.05 | +0.24% | 83 | 18 | 19.06% |
| GS240920P00460000 | 2024-05-10 3:43PM EDT | 2024-09-20 | 23.90 | 23.85 | 24.30 | +0.10 | +0.42% | 12 | 8 | 19.52% |
| GS241018P00460000 | 2024-01-22 2:49PM EDT | 2024-10-18 | 76.40 | 74.10 | 76.20 | 0.00 | - | - | 2 | 60.04% |
| GS241115P00460000 | 2024-05-08 2:20PM EDT | 2024-11-15 | 33.50 | 28.85 | 29.65 | 0.00 | - | 3 | 16 | 20.49% |
| GS241220P00460000 | 2024-04-15 12:09PM EDT | 2024-12-20 | 63.90 | 31.50 | 32.35 | 0.00 | - | 2 | 1 | 20.72% |
| GS250117P00460000 | 2024-05-09 12:03PM EDT | 2025-01-17 | 35.20 | 32.10 | 35.00 | 0.00 | - | 2 | 273 | 21.30% |
| GS250321P00460000 | 2024-05-09 10:48AM EDT | 2025-03-21 | 39.87 | 36.70 | 37.80 | 0.00 | - | 1 | 212 | 20.72% |
| GS250620P00460000 | 2024-03-13 11:08AM EDT | 2025-06-20 | 75.75 | 80.30 | 82.30 | 0.00 | - | 7 | 27 | 41.68% |
| GS251219P00460000 | 2023-05-23 2:22PM EDT | 2025-12-19 | 137.60 | 136.00 | 143.60 | 0.00 | - | - | 0 | 60.66% |
© 2024 Yahoo. All rights reserved.