The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:445.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00445000 | 2024-05-20 3:48PM EDT | 2024-05-24 | 18.68 | 18.25 | 24.25 | 0.00 | - | 15 | 261 | 53.52% |
| GS240531C00445000 | 2024-05-20 2:02PM EDT | 2024-05-31 | 22.24 | 18.40 | 24.20 | 0.00 | - | 2 | 649 | 32.04% |
| GS240607C00445000 | 2024-05-17 2:27PM EDT | 2024-06-07 | 22.80 | 20.40 | 24.85 | 0.00 | - | 20 | 291 | 27.28% |
| GS240614C00445000 | 2024-05-13 2:50PM EDT | 2024-06-14 | 14.80 | 20.60 | 24.05 | 0.00 | - | 2 | 17 | 20.80% |
| GS240621C00445000 | 2024-05-20 1:02PM EDT | 2024-06-21 | 26.32 | 18.20 | 24.00 | 0.00 | - | 10 | 864 | 18.24% |
| GS240628C00445000 | 2024-05-20 12:11PM EDT | 2024-06-28 | 28.45 | 21.25 | 25.70 | 0.00 | - | 2 | 20 | 20.41% |
| GS240719C00445000 | 2024-05-20 3:36PM EDT | 2024-07-19 | 27.25 | 27.75 | 30.90 | 0.00 | - | 5 | 368 | 24.77% |
| GS240920C00445000 | 2024-05-20 11:08AM EDT | 2024-09-20 | 39.85 | 35.05 | 38.30 | 0.00 | - | 1 | 202 | 24.88% |
| GS241018C00445000 | 2024-05-20 3:44PM EDT | 2024-10-18 | 39.30 | 39.35 | 43.05 | 0.00 | - | 1 | 50 | 26.71% |
| GS261218C00445000 | 2024-05-10 3:45PM EDT | 2026-12-18 | 85.10 | 87.00 | 96.00 | 0.00 | - | 1 | 12 | 29.32% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00445000 | 2024-05-20 3:28PM EDT | 2024-05-24 | 0.20 | 0.10 | 0.23 | 0.00 | - | 115 | 312 | 26.37% |
| GS240531P00445000 | 2024-05-20 3:50PM EDT | 2024-05-31 | 1.05 | 0.75 | 0.86 | 0.00 | - | 121 | 338 | 21.60% |
| GS240607P00445000 | 2024-05-20 3:59PM EDT | 2024-06-07 | 1.96 | 1.43 | 1.63 | 0.00 | - | 40 | 162 | 20.51% |
| GS240614P00445000 | 2024-05-20 11:47AM EDT | 2024-06-14 | 1.79 | 2.16 | 2.46 | 0.00 | - | 2 | 30 | 20.16% |
| GS240621P00445000 | 2024-05-21 9:32AM EDT | 2024-06-21 | 3.45 | 3.00 | 3.20 | -0.20 | -5.48% | 302 | 764 | 19.78% |
| GS240628P00445000 | 2024-05-20 3:32PM EDT | 2024-06-28 | 4.42 | 3.30 | 4.15 | 0.00 | - | 7 | 41 | 20.05% |
| GS240719P00445000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 8.17 | 6.75 | 7.30 | +0.60 | +7.93% | 21 | 172 | 21.36% |
| GS240920P00445000 | 2024-05-20 2:48PM EDT | 2024-09-20 | 13.25 | 12.40 | 13.15 | 0.00 | - | 21 | 75 | 21.08% |
| GS241018P00445000 | 2024-05-14 12:21PM EDT | 2024-10-18 | 18.55 | 15.50 | 16.00 | 0.00 | - | 6 | 64 | 21.63% |
| GS261218P00445000 | 2024-05-17 11:31AM EDT | 2026-12-18 | 49.20 | 45.00 | 54.00 | 0.00 | - | 1 | 1 | 22.10% |
© 2024 Yahoo. All rights reserved.