The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00300000 | 2024-04-22 1:30PM EDT | 2024-05-24 | 116.80 | 168.65 | 173.25 | 0.00 | - | - | 1 | 237.70% |
| GS240621C00300000 | 2024-04-18 1:42PM EDT | 2024-06-21 | 104.30 | 165.80 | 170.45 | 0.00 | - | 1 | 116 | 54.10% |
| GS240719C00300000 | 2024-04-11 10:53AM EDT | 2024-07-19 | 99.85 | 153.85 | 157.45 | 0.00 | - | 2 | 8 | 0.00% |
| GS240816C00300000 | 2024-05-07 11:34AM EDT | 2024-08-16 | 147.31 | 169.60 | 174.35 | 0.00 | - | 1 | 1 | 52.69% |
| GS240920C00300000 | 2024-05-16 3:57PM EDT | 2024-09-20 | 167.64 | 168.55 | 176.50 | 0.00 | - | 1 | 36 | 60.46% |
| GS241018C00300000 | 2024-04-26 9:34AM EDT | 2024-10-18 | 124.80 | 170.65 | 175.60 | 0.00 | - | 1 | 1 | 52.26% |
| GS241115C00300000 | 2024-04-19 1:48PM EDT | 2024-11-15 | 113.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241220C00300000 | 2024-04-08 10:54AM EDT | 2024-12-20 | 119.76 | 149.40 | 151.20 | 0.00 | - | 15 | 30 | 0.00% |
| GS250117C00300000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 148.47 | 171.40 | 179.20 | 0.00 | - | 1 | 572 | 47.75% |
| GS250321C00300000 | 2024-04-22 12:05PM EDT | 2025-03-21 | 120.20 | 172.00 | 181.00 | 0.00 | - | 50 | 50 | 45.04% |
| GS250620C00300000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 153.33 | 175.10 | 183.00 | 0.00 | - | 1 | 24 | 41.82% |
| GS251219C00300000 | 2024-04-29 3:42PM EDT | 2025-12-19 | 149.82 | 179.15 | 187.75 | 0.00 | - | 1 | 209 | 38.76% |
| GS260116C00300000 | 2024-05-14 12:45PM EDT | 2026-01-16 | 175.00 | 179.65 | 187.60 | 0.00 | - | 1 | 15 | 37.73% |
| GS261218C00300000 | 2024-05-21 10:23AM EDT | 2026-12-18 | 190.00 | 184.00 | 193.00 | +3.00 | +1.60% | 1 | 7 | 33.65% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00300000 | 2024-05-20 10:35AM EDT | 2024-05-24 | 0.03 | 0.00 | 4.25 | 0.00 | - | 5 | 10 | 301.47% |
| GS240621P00300000 | 2024-05-21 1:15PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.08 | +0.01 | +25.00% | 2 | 1,772 | 55.66% |
| GS240719P00300000 | 2024-05-21 1:51PM EDT | 2024-07-19 | 0.15 | 0.03 | 0.25 | -0.03 | -16.67% | 2 | 44 | 48.19% |
| GS240816P00300000 | 2024-05-20 11:04AM EDT | 2024-08-16 | 0.15 | 0.07 | 2.26 | 0.00 | - | 3 | 8 | 56.69% |
| GS240920P00300000 | 2024-05-21 12:31PM EDT | 2024-09-20 | 0.30 | 0.14 | 0.47 | -0.03 | -9.09% | 4 | 536 | 36.52% |
| GS241018P00300000 | 2024-05-21 3:36PM EDT | 2024-10-18 | 0.55 | 0.50 | 0.64 | -0.15 | -21.43% | 10 | 30 | 34.50% |
| GS241115P00300000 | 2024-05-14 9:30AM EDT | 2024-11-15 | 1.23 | 0.80 | 0.98 | 0.00 | - | 1 | 35 | 33.92% |
| GS241220P00300000 | 2024-05-21 3:53PM EDT | 2024-12-20 | 1.43 | 1.21 | 1.43 | -0.10 | -6.54% | 2 | 3,693 | 33.14% |
| GS250117P00300000 | 2024-05-20 3:42PM EDT | 2025-01-17 | 2.09 | 1.68 | 1.90 | 0.00 | - | 16 | 3,341 | 32.89% |
| GS250321P00300000 | 2024-05-20 9:30AM EDT | 2025-03-21 | 2.72 | 1.50 | 4.55 | 0.00 | - | 1 | 24 | 35.53% |
| GS250620P00300000 | 2024-05-21 9:31AM EDT | 2025-06-20 | 4.73 | 2.38 | 5.40 | +0.23 | +5.11% | 1 | 208 | 32.56% |
| GS251219P00300000 | 2024-05-15 9:38AM EDT | 2025-12-19 | 8.12 | 6.30 | 10.35 | 0.00 | - | 2 | 128 | 32.49% |
| GS260116P00300000 | 2024-05-17 12:36PM EDT | 2026-01-16 | 8.40 | 6.80 | 8.75 | 0.00 | - | 1 | 165 | 30.12% |
| GS261218P00300000 | 2024-04-15 9:49AM EDT | 2026-12-18 | 19.97 | 11.90 | 17.80 | 0.00 | - | 5 | 41 | 30.69% |
© 2024 Yahoo. All rights reserved.