The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00430000 | 2024-05-20 3:31PM EDT | 2024-05-24 | 34.20 | 38.40 | 43.50 | 0.00 | - | 113 | 172 | 52.69% |
| GS240531C00430000 | 2024-05-20 12:38PM EDT | 2024-05-31 | 40.90 | 38.90 | 45.15 | 0.00 | - | 18 | 154 | 58.61% |
| GS240607C00430000 | 2024-05-20 2:38PM EDT | 2024-06-07 | 36.70 | 38.90 | 45.20 | 0.00 | - | 1 | 20 | 46.00% |
| GS240614C00430000 | 2024-05-21 10:21AM EDT | 2024-06-14 | 38.23 | 38.70 | 45.30 | -2.63 | -6.44% | 10 | 97 | 39.34% |
| GS240621C00430000 | 2024-05-21 10:21AM EDT | 2024-06-21 | 40.61 | 37.30 | 43.50 | -0.22 | -0.54% | 31 | 706 | 29.46% |
| GS240719C00430000 | 2024-05-21 10:00AM EDT | 2024-07-19 | 42.70 | 44.40 | 45.30 | +2.23 | +5.51% | 4 | 615 | 25.39% |
| GS240816C00430000 | 2024-05-21 12:39PM EDT | 2024-08-16 | 47.80 | 44.80 | 48.85 | +1.05 | +2.25% | 11 | 91 | 26.42% |
| GS240920C00430000 | 2024-05-21 3:07PM EDT | 2024-09-20 | 50.85 | 50.15 | 54.80 | -0.35 | -0.68% | 3 | 723 | 29.22% |
| GS241018C00430000 | 2024-05-21 3:22PM EDT | 2024-10-18 | 54.75 | 53.10 | 55.95 | +1.33 | +2.49% | 2 | 127 | 27.52% |
| GS241115C00430000 | 2024-05-06 1:28PM EDT | 2024-11-15 | 40.61 | 58.05 | 59.25 | 0.00 | - | 2 | 110 | 28.23% |
| GS241220C00430000 | 2024-05-21 12:33PM EDT | 2024-12-20 | 60.85 | 59.50 | 62.60 | +3.20 | +5.55% | 2 | 40 | 28.51% |
| GS250117C00430000 | 2024-05-17 1:50PM EDT | 2025-01-17 | 62.41 | 62.95 | 65.05 | 0.00 | - | 9 | 647 | 28.63% |
| GS250321C00430000 | 2024-05-10 1:17PM EDT | 2025-03-21 | 58.63 | 68.40 | 70.85 | 0.00 | - | 1 | 63 | 29.31% |
| GS250620C00430000 | 2024-05-21 12:28PM EDT | 2025-06-20 | 75.00 | 74.40 | 77.90 | +0.20 | +0.27% | 6 | 675 | 29.72% |
| GS251219C00430000 | 2024-05-14 10:42AM EDT | 2025-12-19 | 80.41 | 86.15 | 91.00 | 0.00 | - | 1 | 119 | 30.69% |
| GS260116C00430000 | 2024-05-20 12:55PM EDT | 2026-01-16 | 88.45 | 86.95 | 90.30 | 0.00 | - | 2 | 52 | 29.65% |
| GS261218C00430000 | 2024-05-16 9:30AM EDT | 2026-12-18 | 99.73 | 97.00 | 107.00 | 0.00 | - | 1 | 45 | 29.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00430000 | 2024-05-21 1:28PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.95 | -0.02 | -33.33% | 8 | 247 | 51.56% |
| GS240531P00430000 | 2024-05-21 3:34PM EDT | 2024-05-31 | 0.15 | 0.12 | 0.17 | -0.08 | -34.78% | 13 | 209 | 25.83% |
| GS240607P00430000 | 2024-05-21 2:34PM EDT | 2024-06-07 | 0.32 | 0.27 | 0.36 | -0.27 | -45.76% | 27 | 56 | 22.95% |
| GS240614P00430000 | 2024-05-21 3:46PM EDT | 2024-06-14 | 0.62 | 0.55 | 0.75 | -0.44 | -41.51% | 5 | 66 | 22.62% |
| GS240621P00430000 | 2024-05-21 3:45PM EDT | 2024-06-21 | 0.84 | 0.77 | 0.92 | -0.55 | -39.57% | 38 | 520 | 20.96% |
| GS240628P00430000 | 2024-05-20 2:11PM EDT | 2024-06-28 | 2.02 | 1.12 | 1.50 | 0.00 | - | 1 | 32 | 21.47% |
| GS240719P00430000 | 2024-05-21 2:59PM EDT | 2024-07-19 | 3.25 | 3.10 | 3.35 | -1.10 | -25.29% | 37 | 272 | 22.13% |
| GS240816P00430000 | 2024-05-21 11:11AM EDT | 2024-08-16 | 5.25 | 4.80 | 5.20 | -1.20 | -18.60% | 53 | 108 | 21.49% |
| GS240920P00430000 | 2024-05-21 10:33AM EDT | 2024-09-20 | 8.15 | 7.75 | 8.15 | -0.90 | -9.94% | 3 | 164 | 22.00% |
| GS241018P00430000 | 2024-05-17 10:03AM EDT | 2024-10-18 | 11.13 | 10.05 | 10.40 | 0.00 | - | 1 | 23 | 22.30% |
| GS241115P00430000 | 2024-05-20 1:00PM EDT | 2024-11-15 | 12.70 | 10.70 | 12.95 | 0.00 | - | 1 | 159 | 22.90% |
| GS241220P00430000 | 2024-05-21 3:43PM EDT | 2024-12-20 | 15.03 | 14.80 | 15.50 | -1.47 | -8.91% | 23 | 247 | 23.10% |
| GS250117P00430000 | 2024-05-21 11:06AM EDT | 2025-01-17 | 17.45 | 16.70 | 17.65 | +0.10 | +0.58% | 1 | 98 | 23.39% |
| GS250321P00430000 | 2024-05-16 3:07PM EDT | 2025-03-21 | 21.90 | 19.50 | 22.35 | 0.00 | - | 10 | 11 | 24.01% |
| GS250620P00430000 | 2024-05-20 1:35PM EDT | 2025-06-20 | 26.15 | 24.15 | 25.90 | 0.00 | - | 1 | 501 | 23.13% |
| GS251219P00430000 | 2024-04-24 1:55PM EDT | 2025-12-19 | 48.84 | 30.30 | 33.80 | 0.00 | - | 26 | 31 | 22.90% |
| GS260116P00430000 | 2024-05-13 11:13AM EDT | 2026-01-16 | 37.95 | 32.30 | 34.85 | 0.00 | - | 1 | 13 | 22.84% |
© 2024 Yahoo. All rights reserved.