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:490.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00490000 | 2024-05-10 9:59AM EDT | 2024-05-17 | 0.07 | 0.02 | 0.05 | +0.01 | +16.67% | 2 | 37 | 21.58% |
| GS240524C00490000 | 2024-05-09 11:33AM EDT | 2024-05-24 | 0.15 | 0.11 | 0.16 | 0.00 | - | 1 | 1 | 18.60% |
| GS240531C00490000 | 2024-05-09 3:46PM EDT | 2024-05-31 | 0.44 | 0.17 | 0.33 | 0.00 | - | 3 | 3 | 17.43% |
| GS240621C00490000 | 2024-05-10 2:46PM EDT | 2024-06-21 | 1.44 | 1.34 | 1.43 | -0.30 | -17.24% | 28 | 292 | 17.42% |
| GS240719C00490000 | 2024-05-10 10:48AM EDT | 2024-07-19 | 5.35 | 4.50 | 4.90 | +0.80 | +17.58% | 1 | 152 | 20.51% |
| GS240816C00490000 | 2024-05-10 11:43AM EDT | 2024-08-16 | 7.99 | 7.40 | 7.70 | -0.15 | -1.84% | 9 | 59 | 21.14% |
| GS240920C00490000 | 2024-05-10 2:44PM EDT | 2024-09-20 | 10.60 | 10.35 | 10.75 | +1.10 | +11.58% | 25 | 125 | 21.43% |
| GS241018C00490000 | 2024-05-10 11:16AM EDT | 2024-10-18 | 14.85 | 13.80 | 14.35 | +0.95 | +6.83% | 66 | 102 | 22.80% |
| GS241115C00490000 | 2024-05-10 10:28AM EDT | 2024-11-15 | 19.25 | 17.35 | 18.00 | +12.10 | +169.23% | 2 | 82 | 24.05% |
| GS241220C00490000 | 2024-05-09 12:42PM EDT | 2024-12-20 | 21.88 | 19.95 | 20.65 | +2.30 | +11.75% | 1 | 27 | 24.06% |
| GS250117C00490000 | 2024-05-09 12:16PM EDT | 2025-01-17 | 22.83 | 23.10 | 23.85 | 0.00 | - | 205 | 569 | 24.89% |
| GS250321C00490000 | 2024-05-10 10:38AM EDT | 2025-03-21 | 29.45 | 24.05 | 28.75 | +3.18 | +12.11% | 22 | 30 | 25.25% |
| GS250620C00490000 | 2024-05-10 10:54AM EDT | 2025-06-20 | 35.85 | 33.20 | 35.65 | -0.05 | -0.14% | 9 | 140 | 25.90% |
| GS251219C00490000 | 2024-05-10 1:09PM EDT | 2025-12-19 | 47.33 | 44.70 | 50.05 | +2.57 | +5.74% | 1 | 48 | 27.80% |
| GS260116C00490000 | 2024-04-01 2:56PM EDT | 2026-01-16 | 30.88 | 38.10 | 40.95 | 0.00 | - | 3 | 22 | 23.29% |
| GS261218C00490000 | 2024-04-25 3:53PM EDT | 2026-12-18 | 49.57 | 61.05 | 65.60 | 0.00 | - | 3 | 1 | 27.15% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240816P00490000 | 2024-04-11 11:56AM EDT | 2024-08-16 | 92.75 | 39.15 | 41.10 | 0.00 | - | - | 0 | 18.69% |
| GS240920P00490000 | 2024-04-11 11:48AM EDT | 2024-09-20 | 93.10 | 42.30 | 43.35 | 0.00 | - | - | 2 | 18.61% |
| GS241018P00490000 | 2024-04-09 3:28PM EDT | 2024-10-18 | 80.96 | 43.75 | 45.15 | 0.00 | - | - | 2 | 18.68% |
| GS241220P00490000 | 2024-05-09 2:49PM EDT | 2024-12-20 | 49.10 | 48.50 | 49.80 | 0.00 | - | 4 | 4 | 19.51% |
| GS250117P00490000 | 2024-04-24 10:56AM EDT | 2025-01-17 | 73.05 | 50.05 | 51.55 | 0.00 | - | 1 | 1 | 19.65% |
| GS250321P00490000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 76.10 | 52.95 | 54.80 | 0.00 | - | - | 2 | 19.63% |
| GS250620P00490000 | 2024-01-04 11:57AM EDT | 2025-06-20 | 107.65 | 103.90 | 107.70 | 0.00 | - | - | 1 | 45.17% |
| GS251219P00490000 | 2023-04-14 2:18PM EDT | 2025-12-19 | 154.71 | 167.30 | 175.90 | 0.00 | - | - | 1 | 65.98% |
| GS260116P00490000 | 2024-05-08 9:32AM EDT | 2026-01-16 | 72.00 | 62.90 | 67.40 | 0.00 | - | - | 2 | 19.56% |
| GS261218P00490000 | 2024-04-01 9:30AM EDT | 2026-12-18 | 94.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.