The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Strike:420.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00420000 | 2024-05-20 1:21PM EDT | 2024-05-24 | 48.55 | 47.05 | 53.00 | 0.00 | - | 1 | 87 | 87.33% |
| GS240531C00420000 | 2024-05-14 12:36PM EDT | 2024-05-31 | 41.43 | 50.15 | 51.75 | 0.00 | - | 1 | 27 | 41.85% |
| GS240607C00420000 | 2024-05-03 11:46AM EDT | 2024-06-07 | 24.55 | 46.75 | 54.20 | 0.00 | - | 3 | 4 | 47.19% |
| GS240614C00420000 | 2024-05-10 10:40AM EDT | 2024-06-14 | 40.24 | 47.20 | 54.15 | 0.00 | - | 1 | 1 | 39.85% |
| GS240621C00420000 | 2024-05-21 10:11AM EDT | 2024-06-21 | 49.40 | 50.40 | 51.70 | +4.77 | +10.69% | 5 | 801 | 24.18% |
| GS240719C00420000 | 2024-05-20 3:46PM EDT | 2024-07-19 | 51.95 | 52.80 | 55.00 | +4.99 | +10.63% | 1 | 805 | 27.78% |
| GS240816C00420000 | 2024-05-21 11:07AM EDT | 2024-08-16 | 55.51 | 56.00 | 57.20 | +0.36 | +0.65% | 5 | 119 | 26.87% |
| GS240920C00420000 | 2024-05-21 10:16AM EDT | 2024-09-20 | 57.95 | 58.90 | 60.05 | -1.35 | -2.28% | 1 | 365 | 26.55% |
| GS241018C00420000 | 2024-05-20 11:24AM EDT | 2024-10-18 | 63.32 | 61.80 | 62.95 | 0.00 | - | 2 | 108 | 27.21% |
| GS241115C00420000 | 2024-05-20 10:41AM EDT | 2024-11-15 | 65.30 | 65.60 | 66.45 | 0.00 | - | 10 | 181 | 28.40% |
| GS241220C00420000 | 2024-05-09 12:32PM EDT | 2024-12-20 | 55.58 | 68.05 | 69.10 | 0.00 | - | 1 | 155 | 28.26% |
| GS250117C00420000 | 2024-05-17 12:21PM EDT | 2025-01-17 | 70.20 | 70.70 | 71.80 | 0.00 | - | 1 | 775 | 28.71% |
| GS250321C00420000 | 2024-05-20 9:56AM EDT | 2025-03-21 | 74.40 | 71.85 | 78.75 | 0.00 | - | 1 | 120 | 30.36% |
| GS250620C00420000 | 2024-05-21 12:27PM EDT | 2025-06-20 | 81.70 | 81.75 | 84.40 | -1.30 | -1.57% | 2 | 196 | 29.97% |
| GS251219C00420000 | 2024-05-21 1:16PM EDT | 2025-12-19 | 92.80 | 92.35 | 95.65 | +1.00 | +1.09% | 2 | 100 | 30.21% |
| GS260116C00420000 | 2024-05-03 9:35AM EDT | 2026-01-16 | 73.37 | 93.45 | 95.60 | 0.00 | - | 5 | 95 | 29.48% |
| GS261218C00420000 | 2024-05-01 10:13AM EDT | 2026-12-18 | 83.02 | 103.00 | 112.00 | 0.00 | - | 3 | 2 | 29.74% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00420000 | 2024-05-21 9:50AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.33 | +0.03 | +100.00% | 1 | 117 | 52.73% |
| GS240531P00420000 | 2024-05-21 11:42AM EDT | 2024-05-31 | 0.10 | 0.08 | 0.12 | -0.07 | -41.18% | 27 | 235 | 30.23% |
| GS240607P00420000 | 2024-05-20 2:50PM EDT | 2024-06-07 | 0.29 | 0.18 | 0.24 | 0.00 | - | 9 | 83 | 26.22% |
| GS240614P00420000 | 2024-05-20 2:50PM EDT | 2024-06-14 | 0.52 | 0.34 | 0.42 | 0.00 | - | 59 | 88 | 24.49% |
| GS240621P00420000 | 2024-05-21 1:17PM EDT | 2024-06-21 | 0.53 | 0.48 | 0.53 | -0.22 | -29.33% | 7 | 577 | 22.61% |
| GS240628P00420000 | 2024-05-21 1:16PM EDT | 2024-06-28 | 0.80 | 0.64 | 0.94 | -0.26 | -24.53% | 1 | 16 | 23.06% |
| GS240719P00420000 | 2024-05-21 11:46AM EDT | 2024-07-19 | 2.20 | 2.09 | 2.23 | -0.59 | -21.15% | 19 | 303 | 23.11% |
| GS240816P00420000 | 2024-05-21 11:02AM EDT | 2024-08-16 | 3.70 | 3.50 | 3.70 | -0.40 | -9.76% | 11 | 243 | 22.28% |
| GS240920P00420000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 7.45 | 6.00 | 6.15 | 0.00 | - | 7 | 149 | 22.61% |
| GS241018P00420000 | 2024-05-20 10:33AM EDT | 2024-10-18 | 8.20 | 8.05 | 8.30 | 0.00 | - | 3 | 66 | 23.05% |
| GS241115P00420000 | 2024-05-20 10:49AM EDT | 2024-11-15 | 11.70 | 10.05 | 10.35 | +1.40 | +13.59% | 1 | 137 | 23.34% |
| GS241220P00420000 | 2024-05-17 10:25AM EDT | 2024-12-20 | 13.57 | 12.40 | 12.75 | 0.00 | - | 1 | 41 | 23.56% |
| GS250117P00420000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 14.80 | 14.30 | 14.65 | +0.15 | +1.02% | 1 | 430 | 23.75% |
| GS250321P00420000 | 2024-05-16 2:52PM EDT | 2025-03-21 | 19.00 | 17.05 | 18.15 | 0.00 | - | 10 | 23 | 23.70% |
| GS250620P00420000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 22.65 | 21.70 | 22.70 | 0.00 | - | 81 | 189 | 23.60% |
| GS251219P00420000 | 2024-03-27 3:39PM EDT | 2025-12-19 | 48.03 | 41.25 | 45.60 | 0.00 | - | 44 | 46 | 30.67% |
| GS260116P00420000 | 2024-05-20 11:24AM EDT | 2026-01-16 | 29.94 | 28.35 | 30.95 | 0.00 | - | 9 | 39 | 23.07% |
| GS261218P00420000 | 2024-05-13 9:56AM EDT | 2026-12-18 | 43.50 | 35.10 | 44.45 | 0.00 | - | 10 | 0 | 23.60% |
© 2024 Yahoo. All rights reserved.