The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00350000 | 2024-05-16 9:37AM EDT | 2024-05-24 | 112.85 | 116.25 | 124.90 | 0.00 | - | 1 | 1 | 139.26% |
| GS240531C00350000 | 2024-05-21 12:50PM EDT | 2024-05-31 | 120.60 | 117.70 | 125.00 | +25.13 | +26.32% | 2 | 2 | 99.05% |
| GS240621C00350000 | 2024-05-21 12:50PM EDT | 2024-06-21 | 120.60 | 118.90 | 123.00 | +2.30 | +1.94% | 5 | 957 | 51.17% |
| GS240719C00350000 | 2024-05-17 10:42AM EDT | 2024-07-19 | 117.75 | 117.10 | 122.70 | 0.00 | - | 5 | 81 | 48.78% |
| GS240816C00350000 | 2024-04-23 11:02AM EDT | 2024-08-16 | 76.83 | 120.60 | 125.15 | 0.00 | - | 6 | 13 | 48.17% |
| GS240920C00350000 | 2024-05-17 9:47AM EDT | 2024-09-20 | 119.87 | 121.70 | 126.70 | 0.00 | - | 1 | 456 | 44.13% |
| GS241018C00350000 | 2024-03-21 3:45PM EDT | 2024-10-18 | 75.75 | 64.95 | 66.40 | 0.00 | - | 7 | 24 | 0.00% |
| GS241115C00350000 | 2024-05-21 11:05AM EDT | 2024-11-15 | 124.95 | 123.00 | 128.75 | +5.45 | +4.56% | 5 | 20 | 39.91% |
| GS241220C00350000 | 2024-03-08 4:23PM EDT | 2024-12-20 | 60.93 | 74.95 | 76.50 | 0.00 | - | 1 | 4 | 0.00% |
| GS250117C00350000 | 2024-05-21 3:22PM EDT | 2025-01-17 | 128.92 | 126.10 | 133.00 | -0.17 | -0.13% | 16 | 1,149 | 39.61% |
| GS250321C00350000 | 2024-05-10 11:19AM EDT | 2025-03-21 | 119.66 | 128.30 | 135.90 | 0.00 | - | 1 | 24 | 38.20% |
| GS250620C00350000 | 2024-05-17 1:34PM EDT | 2025-06-20 | 134.32 | 131.20 | 138.95 | 0.00 | - | 3 | 120 | 36.08% |
| GS251219C00350000 | 2024-05-14 3:42PM EDT | 2025-12-19 | 133.56 | 140.65 | 146.95 | 0.00 | - | 1 | 33 | 35.07% |
| GS260116C00350000 | 2024-05-15 12:13PM EDT | 2026-01-16 | 138.80 | 140.95 | 146.40 | 0.00 | - | 1 | 164 | 33.91% |
| GS261218C00350000 | 2024-05-14 10:54AM EDT | 2026-12-18 | 146.00 | 148.00 | 156.95 | 0.00 | - | 1 | 3 | 32.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00350000 | 2024-05-17 3:04PM EDT | 2024-05-24 | 0.02 | 0.00 | 4.30 | 0.00 | - | 1 | 38 | 213.43% |
| GS240531P00350000 | 2024-05-17 3:07PM EDT | 2024-05-31 | 0.03 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 119.82% |
| GS240607P00350000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 0.13 | 0.00 | 0.41 | 0.00 | - | 1 | 1 | 60.16% |
| GS240621P00350000 | 2024-05-20 3:17PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.12 | 0.00 | - | 12 | 1,725 | 41.65% |
| GS240719P00350000 | 2024-05-20 11:30AM EDT | 2024-07-19 | 0.25 | 0.18 | 0.28 | 0.00 | - | 1 | 653 | 33.67% |
| GS240816P00350000 | 2024-05-21 3:47PM EDT | 2024-08-16 | 0.51 | 0.44 | 0.62 | -0.02 | -3.77% | 4 | 103 | 31.26% |
| GS240920P00350000 | 2024-05-21 3:18PM EDT | 2024-09-20 | 0.98 | 0.89 | 1.05 | -0.19 | -16.24% | 11 | 672 | 28.94% |
| GS241018P00350000 | 2024-05-20 12:34PM EDT | 2024-10-18 | 1.57 | 1.51 | 1.69 | 0.00 | - | 1 | 145 | 28.66% |
| GS241115P00350000 | 2024-05-07 12:33PM EDT | 2024-11-15 | 4.07 | 1.96 | 2.65 | 0.00 | - | 3 | 41 | 29.07% |
| GS241220P00350000 | 2024-05-20 2:12PM EDT | 2024-12-20 | 3.72 | 3.20 | 3.60 | 0.00 | - | 1 | 173 | 28.64% |
| GS250117P00350000 | 2024-05-21 2:49PM EDT | 2025-01-17 | 4.28 | 4.00 | 4.35 | -0.42 | -8.94% | 24 | 2,381 | 28.29% |
| GS250321P00350000 | 2024-05-20 1:19PM EDT | 2025-03-21 | 6.00 | 5.45 | 6.35 | 0.00 | - | 6 | 871 | 28.06% |
| GS250620P00350000 | 2024-05-21 1:51PM EDT | 2025-06-20 | 8.60 | 8.30 | 9.20 | -0.77 | -8.22% | 15 | 1,452 | 27.70% |
| GS251219P00350000 | 2024-05-09 9:33AM EDT | 2025-12-19 | 15.90 | 12.30 | 17.95 | -1.20 | -7.02% | 10 | 272 | 29.48% |
| GS260116P00350000 | 2024-05-21 10:14AM EDT | 2026-01-16 | 14.55 | 12.75 | 17.30 | -0.65 | -4.28% | 2 | 349 | 28.35% |
| GS261218P00350000 | 2024-05-20 9:36AM EDT | 2026-12-18 | 21.72 | 17.00 | 23.90 | 0.00 | - | 1 | 22 | 26.18% |
© 2024 Yahoo. All rights reserved.