The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:320.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00320000 | 2024-05-16 1:07PM EDT | 2024-05-31 | 147.14 | 142.60 | 149.05 | 0.00 | - | - | 3 | 123.68% |
| GS240614C00320000 | 2024-05-08 2:55PM EDT | 2024-06-14 | 127.40 | 141.05 | 149.05 | 0.00 | - | - | 1 | 82.03% |
| GS240621C00320000 | 2024-05-20 11:35AM EDT | 2024-06-21 | 151.15 | 146.00 | 147.45 | 0.00 | - | 1 | 655 | 0.00% |
| GS240719C00320000 | 2024-05-20 3:15PM EDT | 2024-07-19 | 145.00 | 142.15 | 149.10 | 0.00 | - | 10 | 17 | 53.31% |
| GS240920C00320000 | 2024-05-15 2:24PM EDT | 2024-09-20 | 146.35 | 143.40 | 151.15 | 0.00 | - | 1 | 60 | 45.32% |
| GS241018C00320000 | 2024-03-21 9:46AM EDT | 2024-10-18 | 95.75 | 88.90 | 94.20 | 0.00 | - | 1 | 1 | 0.00% |
| GS241115C00320000 | 2024-03-25 9:40AM EDT | 2024-11-15 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS241220C00320000 | 2024-04-15 12:07PM EDT | 2024-12-20 | 95.20 | 149.50 | 154.10 | 0.00 | - | - | 1 | 40.43% |
| GS250117C00320000 | 2024-05-17 1:49PM EDT | 2025-01-17 | 153.75 | 147.85 | 155.00 | 0.00 | - | 1 | 1,042 | 39.51% |
| GS250321C00320000 | 2024-04-23 11:55AM EDT | 2025-03-21 | 116.55 | 150.00 | 158.00 | 0.00 | - | 1 | 6 | 39.22% |
| GS250620C00320000 | 2024-05-10 9:36AM EDT | 2025-06-20 | 150.58 | 152.15 | 160.75 | 0.00 | - | 1 | 14 | 37.33% |
| GS251219C00320000 | 2024-05-17 3:18PM EDT | 2025-12-19 | 165.25 | 159.45 | 167.00 | 0.00 | - | 3 | 38 | 35.85% |
| GS260116C00320000 | 2024-04-10 3:37PM EDT | 2026-01-16 | 108.90 | 151.75 | 157.95 | 0.00 | - | 1 | 24 | 27.76% |
| GS261218C00320000 | 2024-04-09 3:09PM EDT | 2026-12-18 | 124.69 | 159.00 | 168.00 | 0.00 | - | 4 | 155 | 28.65% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00320000 | 2024-05-15 11:05AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 1,247 | 50.88% |
| GS240719P00320000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 0.14 | 0.06 | 1.50 | 0.00 | - | 1 | 248 | 54.58% |
| GS240816P00320000 | 2024-05-20 3:50PM EDT | 2024-08-16 | 0.30 | 0.24 | 0.35 | 0.00 | - | 1 | 12 | 35.50% |
| GS240920P00320000 | 2024-05-17 9:35AM EDT | 2024-09-20 | 0.55 | 0.50 | 0.62 | 0.00 | - | 1 | 418 | 32.69% |
| GS241018P00320000 | 2024-04-18 1:59PM EDT | 2024-10-18 | 4.15 | 0.82 | 0.99 | 0.00 | - | 6 | 22 | 31.89% |
| GS241115P00320000 | 2024-04-25 2:10PM EDT | 2024-11-15 | 3.80 | 1.32 | 1.50 | 0.00 | - | 9 | 21 | 31.60% |
| GS241220P00320000 | 2024-05-14 1:18PM EDT | 2024-12-20 | 2.46 | 1.99 | 2.20 | 0.00 | - | 11 | 60 | 31.23% |
| GS250117P00320000 | 2024-05-20 3:25PM EDT | 2025-01-17 | 2.78 | 2.62 | 2.88 | 0.00 | - | 10 | 1,543 | 31.15% |
| GS250321P00320000 | 2024-05-13 1:51PM EDT | 2025-03-21 | 4.57 | 1.90 | 4.05 | 0.00 | - | 1 | 11 | 30.10% |
| GS250620P00320000 | 2024-05-10 12:42PM EDT | 2025-06-20 | 6.95 | 4.10 | 6.30 | 0.00 | - | 1 | 85 | 29.71% |
| GS251219P00320000 | 2024-04-24 3:01PM EDT | 2025-12-19 | 15.44 | 9.70 | 11.80 | 0.00 | - | 2 | 120 | 29.92% |
| GS260116P00320000 | 2024-04-25 11:31AM EDT | 2026-01-16 | 16.75 | 6.20 | 12.95 | 0.00 | - | 2 | 93 | 30.18% |
| GS261218P00320000 | 2024-05-20 10:35AM EDT | 2026-12-18 | 16.22 | 12.00 | 22.00 | 0.00 | - | 1 | 0 | 29.72% |
© 2024 Yahoo. All rights reserved.