The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Strike:330.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00330000 | 2024-05-20 10:39AM EDT | 2024-06-21 | 139.94 | 139.85 | 141.35 | 0.00 | - | 22 | 1,045 | 70.79% |
| GS240719C00330000 | 2024-04-02 12:06PM EDT | 2024-07-19 | 86.63 | 101.50 | 107.05 | 0.00 | - | 2 | 10 | 0.00% |
| GS240816C00330000 | 2024-05-03 10:07AM EDT | 2024-08-16 | 112.03 | 138.05 | 143.90 | 0.00 | - | 1 | 1 | 55.29% |
| GS240920C00330000 | 2024-04-11 12:58PM EDT | 2024-09-20 | 76.20 | 126.40 | 130.65 | 0.00 | - | 1 | 77 | 0.00% |
| GS241018C00330000 | 2024-05-16 3:10PM EDT | 2024-10-18 | 138.62 | 142.65 | 143.95 | 0.00 | - | 1 | 2 | 42.31% |
| GS241115C00330000 | 2024-04-24 2:11PM EDT | 2024-11-15 | 102.00 | 144.55 | 145.90 | 0.00 | - | 2 | 2 | 42.68% |
| GS241220C00330000 | 2024-04-12 10:06AM EDT | 2024-12-20 | 76.95 | 129.60 | 133.90 | 0.00 | - | 1 | 1 | 0.00% |
| GS250117C00330000 | 2024-05-15 2:52PM EDT | 2025-01-17 | 141.05 | 146.30 | 147.75 | 0.00 | - | 1 | 542 | 39.49% |
| GS250321C00330000 | 2024-04-12 2:05PM EDT | 2025-03-21 | 80.15 | 131.10 | 140.00 | 0.00 | - | 7 | 7 | 20.89% |
| GS250620C00330000 | 2024-05-15 2:24PM EDT | 2025-06-20 | 146.85 | 148.50 | 155.55 | 0.00 | - | 1 | 31 | 38.66% |
| GS251219C00330000 | 2024-04-15 1:21PM EDT | 2025-12-19 | 101.90 | 152.35 | 157.65 | 0.00 | - | 6 | 212 | 33.56% |
| GS260116C00330000 | 2024-05-07 12:36PM EDT | 2026-01-16 | 137.45 | 155.05 | 161.95 | 0.00 | - | 2 | 11 | 35.76% |
| GS261218C00330000 | 2024-05-06 2:24PM EDT | 2026-12-18 | 146.20 | 162.00 | 170.90 | 0.00 | - | 1 | 23 | 33.38% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00330000 | 2024-04-25 11:55AM EDT | 2024-05-24 | 0.17 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 213.14% |
| GS240531P00330000 | 2024-04-23 11:08AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.18 | 0.00 | - | - | 1 | 79.10% |
| GS240621P00330000 | 2024-05-08 10:20AM EDT | 2024-06-21 | 0.13 | 0.01 | 0.11 | 0.00 | - | 2 | 1,046 | 47.46% |
| GS240719P00330000 | 2024-05-15 11:59AM EDT | 2024-07-19 | 0.23 | 0.08 | 0.30 | 0.00 | - | 1 | 124 | 39.31% |
| GS240816P00330000 | 2024-05-15 12:27PM EDT | 2024-08-16 | 0.41 | 0.29 | 0.37 | 0.00 | - | 1 | 40 | 33.42% |
| GS240920P00330000 | 2024-05-20 3:52PM EDT | 2024-09-20 | 0.72 | 0.57 | 0.69 | 0.00 | - | 3 | 375 | 31.09% |
| GS241018P00330000 | 2024-04-22 10:49AM EDT | 2024-10-18 | 4.40 | 1.02 | 1.13 | 0.00 | - | 2 | 2 | 30.55% |
| GS241115P00330000 | 2024-04-30 10:08AM EDT | 2024-11-15 | 3.85 | 1.51 | 1.68 | 0.00 | - | 3 | 25 | 30.27% |
| GS241220P00330000 | 2024-05-17 1:37PM EDT | 2024-12-20 | 2.45 | 2.23 | 2.45 | 0.00 | - | 4 | 87 | 29.98% |
| GS250117P00330000 | 2024-05-20 12:31PM EDT | 2025-01-17 | 3.05 | 2.91 | 3.20 | 0.00 | - | 2 | 1,519 | 29.97% |
| GS250321P00330000 | 2024-05-15 9:43AM EDT | 2025-03-21 | 4.85 | 2.64 | 4.65 | 0.00 | - | 1 | 22 | 29.32% |
| GS250620P00330000 | 2024-05-10 12:42PM EDT | 2025-06-20 | 8.05 | 6.25 | 6.85 | 0.00 | - | 1 | 126 | 28.67% |
| GS251219P00330000 | 2024-05-09 12:24PM EDT | 2025-12-19 | 12.90 | 10.65 | 11.95 | 0.00 | - | 2 | 125 | 28.40% |
| GS260116P00330000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 11.60 | 11.15 | 14.35 | -1.70 | -12.78% | 2 | 96 | 29.63% |
| GS261218P00330000 | 2024-03-27 11:56AM EDT | 2026-12-18 | 27.80 | 23.90 | 28.90 | 0.00 | - | 1 | 5 | 31.88% |
© 2024 Yahoo. All rights reserved.