The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00360000 | 2024-05-17 3:32PM EDT | 2024-05-24 | 107.35 | 106.45 | 114.90 | 0.00 | - | 15 | 16 | 117.48% |
| GS240531C00360000 | 2024-05-13 11:06AM EDT | 2024-05-31 | 96.39 | 108.80 | 114.85 | 0.00 | - | 1 | 1 | 93.95% |
| GS240607C00360000 | 2024-05-17 3:32PM EDT | 2024-06-07 | 107.37 | 108.70 | 115.00 | 0.00 | - | 15 | 25 | 73.68% |
| GS240621C00360000 | 2024-05-20 12:34PM EDT | 2024-06-21 | 110.50 | 109.05 | 113.30 | 0.00 | - | 3 | 814 | 64.60% |
| GS240719C00360000 | 2024-05-16 11:14AM EDT | 2024-07-19 | 105.63 | 109.85 | 112.55 | 0.00 | - | 1 | 45 | 43.93% |
| GS240816C00360000 | 2024-04-11 11:15AM EDT | 2024-08-16 | 49.60 | 95.95 | 101.10 | 0.00 | - | 3 | 6 | 0.00% |
| GS240920C00360000 | 2024-05-03 10:29AM EDT | 2024-09-20 | 85.00 | 110.35 | 117.00 | 0.00 | - | 2 | 99 | 41.39% |
| GS241018C00360000 | 2024-05-13 10:19AM EDT | 2024-10-18 | 101.98 | 111.00 | 116.45 | 0.00 | - | 1 | 8 | 36.37% |
| GS241115C00360000 | 2024-05-09 10:19AM EDT | 2024-11-15 | 99.49 | 115.25 | 120.15 | 0.00 | - | 1 | 93 | 39.07% |
| GS241220C00360000 | 2024-05-21 11:44AM EDT | 2024-12-20 | 117.15 | 116.55 | 122.80 | +42.60 | +57.14% | 14 | 5 | 39.02% |
| GS250117C00360000 | 2024-05-20 1:21PM EDT | 2025-01-17 | 119.30 | 117.95 | 121.30 | +0.74 | +0.62% | 1 | 241 | 34.97% |
| GS250321C00360000 | 2024-04-22 3:41PM EDT | 2025-03-21 | 80.15 | 120.80 | 125.20 | 0.00 | - | 1 | 48 | 35.03% |
| GS250620C00360000 | 2024-05-21 1:18PM EDT | 2025-06-20 | 127.32 | 126.15 | 129.90 | +29.82 | +30.58% | 4 | 93 | 34.55% |
| GS251219C00360000 | 2024-05-20 9:56AM EDT | 2025-12-19 | 134.75 | 132.75 | 139.90 | 0.00 | - | 1 | 328 | 34.78% |
| GS260116C00360000 | 2024-05-21 1:18PM EDT | 2026-01-16 | 135.82 | 131.60 | 141.00 | +9.92 | +7.88% | 1 | 12 | 34.61% |
| GS261218C00360000 | 2024-03-12 11:21AM EDT | 2026-12-18 | 83.08 | 91.40 | 94.60 | 0.00 | - | - | 3 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00360000 | 2024-05-15 10:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 4.30 | 0.00 | - | 6 | 42 | 170.46% |
| GS240531P00360000 | 2024-05-02 10:17AM EDT | 2024-05-31 | 0.29 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 105.42% |
| GS240607P00360000 | 2024-05-17 12:59PM EDT | 2024-06-07 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 80.35% |
| GS240621P00360000 | 2024-05-20 11:24AM EDT | 2024-06-21 | 0.09 | 0.01 | 0.22 | 0.00 | - | 1 | 1,282 | 40.48% |
| GS240719P00360000 | 2024-05-20 9:41AM EDT | 2024-07-19 | 0.34 | 0.25 | 0.35 | 0.00 | - | 1 | 207 | 31.57% |
| GS240816P00360000 | 2024-05-15 12:18PM EDT | 2024-08-16 | 0.85 | 0.57 | 0.76 | 0.00 | - | 2 | 122 | 29.54% |
| GS240920P00360000 | 2024-05-21 9:56AM EDT | 2024-09-20 | 1.35 | 1.16 | 1.32 | -0.15 | -10.00% | 6 | 254 | 27.71% |
| GS241018P00360000 | 2024-05-14 11:10AM EDT | 2024-10-18 | 2.64 | 1.92 | 2.07 | 0.00 | - | 2 | 69 | 27.51% |
| GS241115P00360000 | 2024-05-21 2:58PM EDT | 2024-11-15 | 2.93 | 2.73 | 3.15 | +0.03 | +1.03% | 13 | 43 | 27.92% |
| GS241220P00360000 | 2024-05-07 1:23PM EDT | 2024-12-20 | 6.75 | 3.85 | 4.15 | 0.00 | - | 45 | 280 | 27.44% |
| GS250117P00360000 | 2024-05-21 2:47PM EDT | 2025-01-17 | 5.05 | 4.85 | 5.20 | -0.11 | -2.13% | 22 | 1,414 | 27.50% |
| GS250321P00360000 | 2024-05-09 3:54PM EDT | 2025-03-21 | 8.80 | 5.60 | 7.35 | 0.00 | - | 3 | 180 | 27.23% |
| GS250620P00360000 | 2024-05-20 1:18PM EDT | 2025-06-20 | 10.30 | 9.45 | 10.55 | 0.00 | - | 3 | 118 | 27.05% |
| GS251219P00360000 | 2024-05-09 2:56PM EDT | 2025-12-19 | 17.80 | 13.70 | 18.70 | 0.00 | - | 32 | 91 | 28.11% |
| GS260116P00360000 | 2024-05-21 10:14AM EDT | 2026-01-16 | 16.20 | 14.80 | 17.40 | +0.25 | +1.57% | 2 | 39 | 26.61% |
| GS261218P00360000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 42.55 | 24.70 | 26.35 | 0.00 | - | 10 | 11 | 25.80% |
© 2024 Yahoo. All rights reserved.