The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Strike:370.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00370000 | 2024-05-07 2:16PM EDT | 2024-05-24 | 75.46 | 97.15 | 105.00 | 0.00 | - | 1 | 1 | 105.08% |
| GS240531C00370000 | 2024-05-20 2:17PM EDT | 2024-05-31 | 95.20 | 100.25 | 102.10 | 0.00 | - | 1 | 2 | 66.70% |
| GS240621C00370000 | 2024-05-21 12:51PM EDT | 2024-06-21 | 100.50 | 100.35 | 101.90 | +2.50 | +2.55% | 1 | 8,624 | 47.63% |
| GS240719C00370000 | 2024-05-20 10:20AM EDT | 2024-07-19 | 101.30 | 100.30 | 103.75 | 0.00 | - | 1 | 75 | 43.51% |
| GS240816C00370000 | 2024-05-14 9:30AM EDT | 2024-08-16 | 88.06 | 99.65 | 106.40 | 0.00 | - | 4 | 30 | 43.00% |
| GS240920C00370000 | 2024-05-17 11:26AM EDT | 2024-09-20 | 101.21 | 104.10 | 105.45 | 0.00 | - | 8 | 206 | 34.40% |
| GS241018C00370000 | 2024-05-17 2:10PM EDT | 2024-10-18 | 103.20 | 105.25 | 106.45 | 0.00 | - | 2 | 29 | 32.91% |
| GS241115C00370000 | 2024-05-21 11:05AM EDT | 2024-11-15 | 106.70 | 107.45 | 109.00 | +13.10 | +14.00% | 1 | 139 | 34.13% |
| GS241220C00370000 | 2024-05-06 12:26PM EDT | 2024-12-20 | 85.67 | 109.25 | 110.60 | 0.00 | - | 1 | 34 | 33.25% |
| GS250117C00370000 | 2024-05-17 11:22AM EDT | 2025-01-17 | 108.71 | 110.65 | 112.15 | 0.00 | - | 7 | 574 | 33.03% |
| GS250321C00370000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 102.10 | 111.45 | 116.45 | 0.00 | - | 1 | 34 | 33.48% |
| GS250620C00370000 | 2024-05-08 2:30PM EDT | 2025-06-20 | 100.51 | 116.95 | 121.35 | 0.00 | - | 2 | 56 | 33.14% |
| GS251219C00370000 | 2024-05-17 3:19PM EDT | 2025-12-19 | 126.40 | 127.05 | 130.55 | 0.00 | - | 1 | 189 | 32.90% |
| GS260116C00370000 | 2024-05-08 3:02PM EDT | 2026-01-16 | 110.28 | 124.80 | 130.95 | 0.00 | - | 1 | 28 | 32.36% |
| GS261218C00370000 | 2024-05-20 9:56AM EDT | 2026-12-18 | 137.77 | 134.10 | 143.00 | 0.00 | - | 1 | 17 | 31.26% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00370000 | 2024-05-13 11:03AM EDT | 2024-05-24 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 19 | 156.76% |
| GS240531P00370000 | 2024-05-20 11:37AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.17 | 0.00 | - | 6 | 68 | 56.25% |
| GS240607P00370000 | 2024-05-08 12:00PM EDT | 2024-06-07 | 0.23 | 0.01 | 4.30 | 0.00 | - | - | 15 | 73.94% |
| GS240614P00370000 | 2024-05-13 3:25PM EDT | 2024-06-14 | 0.18 | 0.02 | 1.50 | 0.00 | - | 1 | 2 | 50.73% |
| GS240621P00370000 | 2024-05-20 3:46PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.19 | 0.00 | - | 1 | 846 | 36.18% |
| GS240719P00370000 | 2024-05-21 1:18PM EDT | 2024-07-19 | 0.42 | 0.39 | 0.45 | -0.03 | -6.67% | 1 | 153 | 29.98% |
| GS240816P00370000 | 2024-05-20 2:08PM EDT | 2024-08-16 | 0.83 | 0.74 | 0.84 | -0.06 | -6.74% | 7 | 923 | 27.54% |
| GS240920P00370000 | 2024-05-16 1:06PM EDT | 2024-09-20 | 1.83 | 1.51 | 1.67 | 0.00 | - | 14 | 1,162 | 26.72% |
| GS241018P00370000 | 2024-05-13 12:40PM EDT | 2024-10-18 | 3.59 | 2.43 | 2.54 | 0.00 | - | 3 | 57 | 26.55% |
| GS241115P00370000 | 2024-05-15 2:56PM EDT | 2024-11-15 | 4.18 | 3.40 | 3.55 | 0.00 | - | 1 | 131 | 26.55% |
| GS241220P00370000 | 2024-05-20 3:57PM EDT | 2024-12-20 | 5.53 | 4.70 | 4.95 | 0.00 | - | 6 | 84 | 26.66% |
| GS250117P00370000 | 2024-05-20 3:58PM EDT | 2025-01-17 | 6.20 | 5.85 | 6.15 | -0.65 | -9.49% | 1 | 462 | 26.78% |
| GS250321P00370000 | 2024-05-09 3:57PM EDT | 2025-03-21 | 10.25 | 6.90 | 8.35 | 0.00 | - | 3 | 83 | 26.38% |
| GS250620P00370000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 11.80 | 9.80 | 11.80 | 0.00 | - | 2 | 61 | 26.27% |
| GS251219P00370000 | 2024-01-30 11:07AM EDT | 2025-12-19 | 38.65 | 34.15 | 36.70 | 0.00 | - | 2 | 133 | 36.91% |
| GS260116P00370000 | 2024-05-21 10:13AM EDT | 2026-01-16 | 18.05 | 16.90 | 18.40 | +0.15 | +0.84% | 1 | 178 | 25.53% |
| GS261218P00370000 | 2024-04-05 10:33AM EDT | 2026-12-18 | 42.80 | 29.60 | 36.85 | 0.00 | - | 1 | 1 | 28.99% |
© 2024 Yahoo. All rights reserved.