The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00380000 | 2024-05-20 12:24PM EDT | 2024-05-24 | 91.60 | 87.00 | 95.00 | 0.00 | - | 1 | 1 | 109.47% |
| GS240531C00380000 | 2024-05-21 1:33PM EDT | 2024-05-31 | 91.00 | 88.80 | 95.05 | +29.50 | +47.97% | 10 | 23 | 79.27% |
| GS240607C00380000 | 2024-05-14 3:55PM EDT | 2024-06-07 | 78.77 | 88.75 | 95.05 | 0.00 | - | 1 | 12 | 61.74% |
| GS240621C00380000 | 2024-05-20 3:28PM EDT | 2024-06-21 | 84.45 | 88.45 | 93.40 | 0.00 | - | 5 | 991 | 54.66% |
| GS240719C00380000 | 2024-05-08 9:36AM EDT | 2024-07-19 | 66.49 | 90.35 | 94.10 | 0.00 | - | 1 | 168 | 42.25% |
| GS240816C00380000 | 2024-05-15 10:22AM EDT | 2024-08-16 | 85.56 | 91.65 | 96.15 | 0.00 | - | 1 | 7 | 39.78% |
| GS240920C00380000 | 2024-05-20 11:01AM EDT | 2024-09-20 | 94.98 | 93.70 | 97.30 | 0.00 | - | 2 | 1,790 | 35.72% |
| GS241018C00380000 | 2024-05-21 10:52AM EDT | 2024-10-18 | 95.80 | 94.80 | 98.85 | +22.71 | +31.07% | 1 | 27 | 34.59% |
| GS241115C00380000 | 2024-05-21 10:06AM EDT | 2024-11-15 | 96.85 | 96.00 | 102.20 | +0.10 | +0.10% | 1 | 51 | 36.05% |
| GS241220C00380000 | 2024-05-16 12:56PM EDT | 2024-12-20 | 98.79 | 97.50 | 102.55 | 0.00 | - | 1 | 142 | 33.35% |
| GS250117C00380000 | 2024-05-21 11:42AM EDT | 2025-01-17 | 101.50 | 99.30 | 104.00 | +1.29 | +1.29% | 3 | 998 | 32.85% |
| GS250321C00380000 | 2024-05-08 3:19PM EDT | 2025-03-21 | 87.60 | 104.30 | 108.65 | 0.00 | - | 2 | 15 | 33.29% |
| GS250620C00380000 | 2024-05-17 3:43PM EDT | 2025-06-20 | 109.97 | 109.45 | 114.05 | 0.00 | - | 1 | 101 | 33.08% |
| GS251219C00380000 | 2024-05-07 9:47AM EDT | 2025-12-19 | 102.90 | 117.50 | 124.75 | 0.00 | - | 1 | 55 | 33.38% |
| GS260116C00380000 | 2024-05-17 1:25PM EDT | 2026-01-16 | 120.45 | 116.00 | 124.65 | 0.00 | - | 1 | 46 | 32.55% |
| GS261218C00380000 | 2024-05-21 2:43PM EDT | 2026-12-18 | 131.97 | 128.25 | 137.00 | +9.07 | +7.38% | 2 | 17 | 31.31% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00380000 | 2024-05-14 9:55AM EDT | 2024-05-24 | 0.09 | 0.00 | 4.80 | 0.00 | - | 11 | 36 | 146.24% |
| GS240531P00380000 | 2024-05-10 1:23PM EDT | 2024-05-31 | 0.08 | 0.00 | 2.84 | 0.00 | - | 1 | 28 | 78.17% |
| GS240607P00380000 | 2024-05-10 2:02PM EDT | 2024-06-07 | 0.17 | 0.01 | 2.53 | 0.00 | - | 2 | 15 | 59.69% |
| GS240621P00380000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 0.17 | 0.07 | 0.26 | 0.00 | - | 22 | 1,171 | 33.99% |
| GS240719P00380000 | 2024-05-21 1:37PM EDT | 2024-07-19 | 0.53 | 0.50 | 0.59 | -0.05 | -8.62% | 30 | 260 | 28.27% |
| GS240816P00380000 | 2024-05-21 2:53PM EDT | 2024-08-16 | 1.07 | 0.96 | 1.09 | -0.27 | -20.15% | 19 | 186 | 26.17% |
| GS240920P00380000 | 2024-05-21 2:53PM EDT | 2024-09-20 | 2.09 | 1.96 | 2.34 | -0.18 | -7.93% | 2 | 1,013 | 26.22% |
| GS241018P00380000 | 2024-05-21 3:36PM EDT | 2024-10-18 | 3.11 | 3.05 | 3.50 | -0.62 | -16.62% | 1 | 156 | 26.26% |
| GS241115P00380000 | 2024-05-17 11:55AM EDT | 2024-11-15 | 4.65 | 4.20 | 4.75 | 0.00 | - | 1 | 102 | 26.33% |
| GS241220P00380000 | 2024-05-17 12:33PM EDT | 2024-12-20 | 6.30 | 5.70 | 6.35 | 0.00 | - | 7 | 75 | 26.37% |
| GS250117P00380000 | 2024-05-21 10:56AM EDT | 2025-01-17 | 7.15 | 7.00 | 7.60 | -0.03 | -0.42% | 47 | 1,358 | 26.35% |
| GS250321P00380000 | 2024-05-15 11:52AM EDT | 2025-03-21 | 10.60 | 8.85 | 10.85 | 0.00 | - | 2 | 18 | 26.75% |
| GS250620P00380000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 13.50 | 12.50 | 15.10 | 0.00 | - | 1 | 295 | 26.88% |
| GS251219P00380000 | 2024-04-24 1:56PM EDT | 2025-12-19 | 29.60 | 17.15 | 22.40 | 0.00 | - | 2 | 16 | 26.69% |
| GS260116P00380000 | 2024-05-20 11:35AM EDT | 2026-01-16 | 19.85 | 18.65 | 22.60 | 0.00 | - | 1 | 12 | 26.18% |
| GS261218P00380000 | 2024-05-21 2:43PM EDT | 2026-12-18 | 28.90 | 24.00 | 33.00 | -3.65 | -11.21% | 1 | 14 | 25.60% |
© 2024 Yahoo. All rights reserved.