The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:340.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00340000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 127.59 | 0.00 | 0.00 | 0.00 | - | 15 | 674 | 0.00% |
| GS240719C00340000 | 2024-05-15 12:22PM EDT | 2024-07-19 | 124.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GS240816C00340000 | 2024-05-14 9:30AM EDT | 2024-08-16 | 115.83 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| GS240920C00340000 | 2024-04-29 9:40AM EDT | 2024-09-20 | 95.30 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 0.00% |
| GS241018C00340000 | 2024-05-17 2:12PM EDT | 2024-10-18 | 130.60 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| GS241115C00340000 | 2024-04-22 3:45PM EDT | 2024-11-15 | 88.05 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| GS241220C00340000 | 2024-04-16 3:31PM EDT | 2024-12-20 | 73.59 | 130.85 | 136.75 | 0.00 | - | 1 | 27 | 45.11% |
| GS250117C00340000 | 2024-05-17 9:42AM EDT | 2025-01-17 | 134.62 | 0.00 | 0.00 | 0.00 | - | 3 | 367 | 0.00% |
| GS250321C00340000 | 2024-05-03 10:22AM EDT | 2025-03-21 | 112.30 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GS250620C00340000 | 2024-04-29 11:46AM EDT | 2025-06-20 | 112.65 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| GS251219C00340000 | 2024-05-13 12:51PM EDT | 2025-12-19 | 138.77 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| GS260116C00340000 | 2024-02-12 10:45AM EDT | 2026-01-16 | 83.50 | 89.30 | 91.75 | 0.00 | - | 5 | 4 | 0.00% |
| GS261218C00340000 | 2024-05-07 12:37PM EDT | 2026-12-18 | 138.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00340000 | 2024-05-13 2:10PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| GS240531P00340000 | 2024-05-17 2:29PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| GS240621P00340000 | 2024-05-20 12:09PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,487 | 25.00% |
| GS240719P00340000 | 2024-05-17 12:07PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 12.50% |
| GS240816P00340000 | 2024-05-06 1:24PM EDT | 2024-08-16 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| GS240920P00340000 | 2024-05-14 12:28PM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 480 | 12.50% |
| GS241018P00340000 | 2024-05-17 1:10PM EDT | 2024-10-18 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| GS241115P00340000 | 2024-05-13 3:34PM EDT | 2024-11-15 | 2.68 | 0.00 | 0.00 | 0.00 | - | 4 | 236 | 6.25% |
| GS241220P00340000 | 2024-05-16 1:43PM EDT | 2024-12-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 166 | 6.25% |
| GS250117P00340000 | 2024-05-20 3:10PM EDT | 2025-01-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 2,355 | 6.25% |
| GS250321P00340000 | 2024-05-17 1:59PM EDT | 2025-03-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| GS250620P00340000 | 2024-05-16 3:45PM EDT | 2025-06-20 | 8.15 | 0.00 | 0.00 | 0.00 | - | 44 | 574 | 6.25% |
| GS251219P00340000 | 2024-05-08 2:53PM EDT | 2025-12-19 | 15.37 | 0.00 | 0.00 | 0.00 | - | 12 | 58 | 6.25% |
| GS260116P00340000 | 2024-05-07 10:08AM EDT | 2026-01-16 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 6.25% |
| GS261218P00340000 | 2024-05-20 9:43AM EDT | 2026-12-18 | 19.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
© 2024 Yahoo. All rights reserved.