The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:405.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00405000 | 2024-05-15 12:50PM EDT | 2024-05-17 | 58.98 | 57.90 | 59.65 | +5.76 | +10.82% | 2 | 587 | 94.04% |
| GS240524C00405000 | 2024-05-14 11:10AM EDT | 2024-05-24 | 58.65 | 58.15 | 60.10 | 0.00 | - | 2 | 33 | 56.47% |
| GS240531C00405000 | 2024-05-06 1:26PM EDT | 2024-05-31 | 57.69 | 58.65 | 60.45 | +18.03 | +45.46% | 1 | 8 | 45.84% |
| GS240607C00405000 | 2024-05-13 10:09AM EDT | 2024-06-07 | 51.90 | 56.25 | 63.05 | 0.00 | - | 14 | 14 | 50.53% |
| GS240621C00405000 | 2024-05-15 11:53AM EDT | 2024-06-21 | 59.80 | 58.95 | 60.55 | +11.13 | +22.87% | 1 | 593 | 31.10% |
| GS240719C00405000 | 2024-05-09 10:12AM EDT | 2024-07-19 | 50.55 | 60.90 | 62.65 | 0.00 | - | 13 | 290 | 29.50% |
| GS240920C00405000 | 2024-05-07 3:39PM EDT | 2024-09-20 | 50.40 | 66.25 | 67.00 | 0.00 | - | 1 | 1,579 | 27.70% |
| GS241018C00405000 | 2024-05-13 11:32AM EDT | 2024-10-18 | 62.65 | 69.10 | 69.65 | 0.00 | - | 3 | 22 | 28.27% |
| GS261218C00405000 | 2024-05-02 9:56AM EDT | 2026-12-18 | 90.63 | 109.65 | 116.60 | 0.00 | - | 1 | 3 | 30.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00405000 | 2024-05-15 11:16AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.26 | -0.03 | -75.00% | 1 | 467 | 67.97% |
| GS240524P00405000 | 2024-05-15 12:23PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.12 | -0.05 | -45.45% | 79 | 133 | 36.82% |
| GS240531P00405000 | 2024-05-13 1:33PM EDT | 2024-05-31 | 0.28 | 0.10 | 0.15 | 0.00 | - | 2 | 103 | 29.10% |
| GS240607P00405000 | 2024-05-15 1:47PM EDT | 2024-06-07 | 0.25 | 0.20 | 0.26 | -0.10 | -28.57% | 2 | 38 | 26.61% |
| GS240614P00405000 | 2024-05-14 3:00PM EDT | 2024-06-14 | 0.55 | 0.32 | 0.41 | 0.00 | - | 20 | 41 | 25.24% |
| GS240621P00405000 | 2024-05-15 2:45PM EDT | 2024-06-21 | 0.49 | 0.47 | 0.51 | -0.22 | -30.99% | 15 | 853 | 23.73% |
| GS240719P00405000 | 2024-05-15 2:50PM EDT | 2024-07-19 | 1.87 | 1.81 | 1.90 | -0.75 | -28.63% | 2 | 321 | 24.01% |
| GS240920P00405000 | 2024-05-15 2:49PM EDT | 2024-09-20 | 5.05 | 4.95 | 5.10 | -0.60 | -10.62% | 4 | 102 | 23.14% |
| GS241018P00405000 | 2024-05-09 10:03AM EDT | 2024-10-18 | 9.25 | 6.75 | 6.90 | 0.00 | - | 5 | 18 | 23.43% |
| GS261218P00405000 | 2024-05-09 12:25PM EDT | 2026-12-18 | 39.80 | 33.90 | 40.20 | 0.00 | - | 1 | 4 | 23.62% |
© 2024 Yahoo. All rights reserved.