The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:400.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00400000 | 2024-05-17 12:46PM EDT | 2024-05-24 | 68.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GS240531C00400000 | 2024-05-10 3:19PM EDT | 2024-05-31 | 56.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS240614C00400000 | 2024-05-14 1:57PM EDT | 2024-06-14 | 59.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240621C00400000 | 2024-05-20 2:26PM EDT | 2024-06-21 | 65.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GS240719C00400000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 65.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240816C00400000 | 2024-05-14 10:25AM EDT | 2024-08-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GS240920C00400000 | 2024-05-20 3:48PM EDT | 2024-09-20 | 69.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS241018C00400000 | 2024-05-17 2:12PM EDT | 2024-10-18 | 75.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00400000 | 2024-05-17 1:47PM EDT | 2024-11-15 | 79.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GS241220C00400000 | 2024-05-20 11:16AM EDT | 2024-12-20 | 84.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS250117C00400000 | 2024-05-20 3:34PM EDT | 2025-01-17 | 80.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GS250321C00400000 | 2024-05-20 11:14AM EDT | 2025-03-21 | 90.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250620C00400000 | 2024-05-14 11:38AM EDT | 2025-06-20 | 89.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00400000 | 2024-05-16 11:50AM EDT | 2025-12-19 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS260116C00400000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 104.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218C00400000 | 2024-05-10 9:58AM EDT | 2026-12-18 | 113.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00400000 | 2024-05-20 3:17PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GS240531P00400000 | 2024-05-16 2:23PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GS240607P00400000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240614P00400000 | 2024-05-17 11:05AM EDT | 2024-06-14 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GS240621P00400000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| GS240628P00400000 | 2024-05-20 2:05PM EDT | 2024-06-28 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GS240719P00400000 | 2024-05-20 3:45PM EDT | 2024-07-19 | 1.33 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GS240816P00400000 | 2024-05-20 1:21PM EDT | 2024-08-16 | 2.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS240920P00400000 | 2024-05-20 3:10PM EDT | 2024-09-20 | 4.12 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| GS241018P00400000 | 2024-05-16 3:31PM EDT | 2024-10-18 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS241115P00400000 | 2024-05-20 11:49AM EDT | 2024-11-15 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS241220P00400000 | 2024-05-20 3:29PM EDT | 2024-12-20 | 9.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GS250117P00400000 | 2024-05-20 3:18PM EDT | 2025-01-17 | 11.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GS250321P00400000 | 2024-05-10 1:04PM EDT | 2025-03-21 | 17.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GS250620P00400000 | 2024-05-20 1:40PM EDT | 2025-06-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS251219P00400000 | 2024-04-03 9:38AM EDT | 2025-12-19 | 40.20 | 28.90 | 37.20 | 0.00 | - | 2 | 4 | 29.69% |
| GS260116P00400000 | 2024-05-20 11:31AM EDT | 2026-01-16 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS261218P00400000 | 2024-04-29 12:05PM EDT | 2026-12-18 | 45.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.