The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:440.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00440000 | 2024-05-20 1:43PM EDT | 2024-05-24 | 28.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS240531C00440000 | 2024-05-20 12:09PM EDT | 2024-05-31 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS240607C00440000 | 2024-05-16 10:43AM EDT | 2024-06-07 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240614C00440000 | 2024-05-14 1:40PM EDT | 2024-06-14 | 22.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240621C00440000 | 2024-05-20 3:20PM EDT | 2024-06-21 | 26.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| GS240628C00440000 | 2024-05-14 9:48AM EDT | 2024-06-28 | 23.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS240719C00440000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 30.68 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GS240816C00440000 | 2024-05-20 3:58PM EDT | 2024-08-16 | 34.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240920C00440000 | 2024-05-20 11:01AM EDT | 2024-09-20 | 43.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GS241018C00440000 | 2024-05-08 11:09AM EDT | 2024-10-18 | 31.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS241115C00440000 | 2024-05-20 2:17PM EDT | 2024-11-15 | 47.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241220C00440000 | 2024-05-20 3:43PM EDT | 2024-12-20 | 49.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250117C00440000 | 2024-05-20 9:50AM EDT | 2025-01-17 | 56.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS250321C00440000 | 2024-05-15 2:10PM EDT | 2025-03-21 | 58.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620C00440000 | 2024-05-06 10:27AM EDT | 2025-06-20 | 53.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS251219C00440000 | 2024-04-15 9:45AM EDT | 2025-12-19 | 46.00 | 75.55 | 78.40 | 0.00 | - | 6 | 146 | 29.41% |
| GS260116C00440000 | 2024-05-09 3:15PM EDT | 2026-01-16 | 73.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS261218C00440000 | 2024-05-14 11:38AM EDT | 2026-12-18 | 90.77 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00440000 | 2024-05-20 1:46PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GS240531P00440000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 0.59 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| GS240607P00440000 | 2024-05-20 3:58PM EDT | 2024-06-07 | 1.24 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| GS240614P00440000 | 2024-05-20 2:24PM EDT | 2024-06-14 | 1.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GS240621P00440000 | 2024-05-20 3:58PM EDT | 2024-06-21 | 2.66 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 3.13% |
| GS240628P00440000 | 2024-05-20 12:43PM EDT | 2024-06-28 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GS240719P00440000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 6.47 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| GS240816P00440000 | 2024-05-20 1:44PM EDT | 2024-08-16 | 8.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| GS240920P00440000 | 2024-05-20 3:35PM EDT | 2024-09-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| GS241018P00440000 | 2024-05-20 10:54AM EDT | 2024-10-18 | 12.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS241115P00440000 | 2024-05-17 1:53PM EDT | 2024-11-15 | 16.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GS241220P00440000 | 2024-05-20 11:40AM EDT | 2024-12-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GS250117P00440000 | 2024-05-20 10:22AM EDT | 2025-01-17 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GS250321P00440000 | 2024-05-16 2:34PM EDT | 2025-03-21 | 25.30 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| GS250620P00440000 | 2024-05-20 1:48PM EDT | 2025-06-20 | 29.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| GS251219P00440000 | 2024-05-10 11:00AM EDT | 2025-12-19 | 38.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GS260116P00440000 | 2024-01-30 3:32PM EDT | 2026-01-16 | 73.30 | 67.00 | 75.00 | 0.00 | - | - | 1 | 37.44% |
| GS261218P00440000 | 2024-05-16 11:26AM EDT | 2026-12-18 | 47.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.