The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:410.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00410000 | 2024-05-20 10:14AM EDT | 2024-05-24 | 59.89 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| GS240531C00410000 | 2024-05-15 9:34AM EDT | 2024-05-31 | 53.34 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| GS240621C00410000 | 2024-05-20 1:36PM EDT | 2024-06-21 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,845 | 0.00% |
| GS240719C00410000 | 2024-05-17 12:56PM EDT | 2024-07-19 | 61.02 | 0.00 | 0.00 | 0.00 | - | 1 | 868 | 0.00% |
| GS240816C00410000 | 2024-05-14 2:51PM EDT | 2024-08-16 | 56.47 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 0.00% |
| GS240920C00410000 | 2024-05-20 11:01AM EDT | 2024-09-20 | 67.80 | 0.00 | 0.00 | 0.00 | - | 20 | 1,409 | 0.00% |
| GS241018C00410000 | 2024-05-20 2:44PM EDT | 2024-10-18 | 66.32 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| GS241115C00410000 | 2024-05-17 2:00PM EDT | 2024-11-15 | 71.15 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| GS241220C00410000 | 2024-05-20 1:35PM EDT | 2024-12-20 | 73.10 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 0.00% |
| GS250117C00410000 | 2024-05-20 9:38AM EDT | 2025-01-17 | 77.73 | 0.00 | 0.00 | 0.00 | - | 1 | 465 | 0.00% |
| GS250321C00410000 | 2024-05-15 2:58PM EDT | 2025-03-21 | 78.60 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 0.00% |
| GS250620C00410000 | 2024-05-20 1:21PM EDT | 2025-06-20 | 88.36 | 0.00 | 0.00 | 0.00 | - | 28 | 160 | 0.00% |
| GS251219C00410000 | 2024-05-01 3:53PM EDT | 2025-12-19 | 70.70 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| GS260116C00410000 | 2024-04-26 2:50PM EDT | 2026-01-16 | 73.73 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| GS261218C00410000 | 2024-05-03 3:41PM EDT | 2026-12-18 | 90.89 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00410000 | 2024-05-20 10:56AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 25.00% |
| GS240531P00410000 | 2024-05-20 2:31PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 194 | 12.50% |
| GS240607P00410000 | 2024-05-20 3:24PM EDT | 2024-06-07 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| GS240614P00410000 | 2024-05-20 2:50PM EDT | 2024-06-14 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13 | 56 | 12.50% |
| GS240621P00410000 | 2024-05-20 3:31PM EDT | 2024-06-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 24 | 558 | 6.25% |
| GS240628P00410000 | 2024-05-17 11:07AM EDT | 2024-06-28 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| GS240719P00410000 | 2024-05-20 3:36PM EDT | 2024-07-19 | 1.92 | 0.00 | 0.00 | 0.00 | - | 17 | 491 | 6.25% |
| GS240816P00410000 | 2024-05-17 1:54PM EDT | 2024-08-16 | 3.03 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 6.25% |
| GS240920P00410000 | 2024-05-20 3:34PM EDT | 2024-09-20 | 5.58 | 0.00 | 0.00 | 0.00 | - | 21 | 375 | 3.13% |
| GS241018P00410000 | 2024-05-16 1:51PM EDT | 2024-10-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 3.13% |
| GS241115P00410000 | 2024-05-20 2:44PM EDT | 2024-11-15 | 9.05 | 0.00 | 0.00 | 0.00 | - | 32 | 332 | 3.13% |
| GS241220P00410000 | 2024-05-20 3:50PM EDT | 2024-12-20 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 3.13% |
| GS250117P00410000 | 2024-05-20 2:09PM EDT | 2025-01-17 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 490 | 3.13% |
| GS250321P00410000 | 2024-05-15 3:32PM EDT | 2025-03-21 | 16.85 | 0.00 | 0.00 | 0.00 | - | 138 | 285 | 3.13% |
| GS250620P00410000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 3.13% |
| GS251219P00410000 | 2024-05-20 12:28PM EDT | 2025-12-19 | 26.83 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 1.56% |
| GS260116P00410000 | 2024-04-25 1:27PM EDT | 2026-01-16 | 43.45 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| GS261218P00410000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 44.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
© 2024 Yahoo. All rights reserved.