The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:450.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00450000 | 2024-05-21 11:04AM EDT | 2024-05-24 | 19.46 | 19.60 | 21.50 | +0.74 | +3.95% | 52 | 164 | 50.44% |
| GS240531C00450000 | 2024-05-20 2:17PM EDT | 2024-05-31 | 16.13 | 20.15 | 21.70 | 0.00 | - | 3 | 183 | 31.25% |
| GS240607C00450000 | 2024-05-20 3:31PM EDT | 2024-06-07 | 15.77 | 20.35 | 23.25 | 0.00 | - | 26 | 50 | 29.21% |
| GS240614C00450000 | 2024-05-20 1:07PM EDT | 2024-06-14 | 21.40 | 20.65 | 23.10 | 0.00 | - | 8 | 16 | 24.40% |
| GS240621C00450000 | 2024-05-21 10:05AM EDT | 2024-06-21 | 22.82 | 22.30 | 22.80 | +5.62 | +32.67% | 16 | 1,664 | 20.89% |
| GS240628C00450000 | 2024-05-14 10:40AM EDT | 2024-06-28 | 18.31 | 22.95 | 25.25 | 0.00 | - | - | 2 | 23.76% |
| GS240719C00450000 | 2024-05-21 10:28AM EDT | 2024-07-19 | 27.85 | 28.25 | 28.70 | +3.89 | +16.24% | 2 | 750 | 24.31% |
| GS240816C00450000 | 2024-05-21 11:04AM EDT | 2024-08-16 | 31.80 | 32.30 | 32.85 | +1.60 | +5.30% | 5 | 227 | 25.01% |
| GS240920C00450000 | 2024-05-21 10:08AM EDT | 2024-09-20 | 35.30 | 36.15 | 36.70 | +0.23 | +0.66% | 18 | 474 | 24.95% |
| GS241018C00450000 | 2024-05-20 3:53PM EDT | 2024-10-18 | 36.00 | 40.05 | 40.95 | 0.00 | - | 1 | 367 | 26.26% |
| GS241115C00450000 | 2024-05-21 9:43AM EDT | 2024-11-15 | 41.00 | 44.10 | 44.90 | +0.93 | +2.32% | 1 | 126 | 27.28% |
| GS241220C00450000 | 2024-05-20 11:40AM EDT | 2024-12-20 | 48.00 | 46.90 | 48.10 | 0.00 | - | 15 | 161 | 27.29% |
| GS250117C00450000 | 2024-05-17 3:30PM EDT | 2025-01-17 | 49.28 | 50.45 | 51.20 | 0.00 | - | 35 | 1,009 | 27.79% |
| GS250321C00450000 | 2024-05-15 3:10PM EDT | 2025-03-21 | 52.60 | 55.05 | 58.15 | 0.00 | - | 23 | 105 | 28.99% |
| GS250620C00450000 | 2024-05-21 9:30AM EDT | 2025-06-20 | 58.00 | 62.45 | 64.30 | -3.97 | -6.41% | 3 | 346 | 28.73% |
| GS251219C00450000 | 2024-05-14 3:45PM EDT | 2025-12-19 | 68.50 | 73.60 | 77.30 | 0.00 | - | 1 | 60 | 29.54% |
| GS260116C00450000 | 2024-05-20 9:40AM EDT | 2026-01-16 | 75.35 | 75.50 | 77.75 | 0.00 | - | 1 | 132 | 29.04% |
| GS261218C00450000 | 2024-05-13 2:33PM EDT | 2026-12-18 | 82.77 | 86.25 | 94.85 | 0.00 | - | 13 | 108 | 29.26% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00450000 | 2024-05-21 11:24AM EDT | 2024-05-24 | 0.14 | 0.12 | 0.16 | -0.30 | -68.18% | 43 | 882 | 21.58% |
| GS240531P00450000 | 2024-05-21 10:49AM EDT | 2024-05-31 | 0.78 | 0.75 | 0.83 | -1.00 | -56.18% | 28 | 555 | 19.02% |
| GS240607P00450000 | 2024-05-21 10:51AM EDT | 2024-06-07 | 1.55 | 1.50 | 1.63 | -1.38 | -47.10% | 11 | 191 | 18.41% |
| GS240614P00450000 | 2024-05-20 1:53PM EDT | 2024-06-14 | 3.35 | 2.44 | 2.57 | 0.00 | - | 39 | 82 | 18.56% |
| GS240621P00450000 | 2024-05-21 11:24AM EDT | 2024-06-21 | 3.15 | 3.10 | 3.30 | -1.85 | -37.00% | 188 | 800 | 18.23% |
| GS240628P00450000 | 2024-05-21 10:55AM EDT | 2024-06-28 | 4.40 | 3.95 | 4.30 | -1.62 | -26.91% | 171 | 40 | 18.64% |
| GS240719P00450000 | 2024-05-21 10:58AM EDT | 2024-07-19 | 7.21 | 7.25 | 7.50 | -2.29 | -24.11% | 19 | 260 | 20.10% |
| GS240816P00450000 | 2024-05-21 11:10AM EDT | 2024-08-16 | 10.05 | 9.70 | 10.00 | -1.86 | -15.62% | 23 | 228 | 19.68% |
| GS240920P00450000 | 2024-05-20 3:59PM EDT | 2024-09-20 | 15.80 | 13.35 | 13.60 | 0.00 | - | 4 | 85 | 20.28% |
| GS241018P00450000 | 2024-05-20 3:00PM EDT | 2024-10-18 | 18.00 | 16.15 | 16.40 | 0.00 | - | 2 | 62 | 20.81% |
| GS241115P00450000 | 2024-05-20 1:54PM EDT | 2024-11-15 | 19.80 | 18.65 | 18.90 | 0.00 | - | 4 | 33 | 21.15% |
| GS241220P00450000 | 2024-05-15 11:58AM EDT | 2024-12-20 | 23.69 | 21.30 | 21.65 | 0.00 | - | 2 | 69 | 21.38% |
| GS250117P00450000 | 2024-05-21 11:24AM EDT | 2025-01-17 | 23.50 | 23.50 | 23.80 | -2.35 | -9.09% | 14 | 294 | 21.59% |
| GS250321P00450000 | 2024-05-15 9:43AM EDT | 2025-03-21 | 30.00 | 25.50 | 27.60 | 0.00 | - | 1 | 12 | 21.57% |
| GS250620P00450000 | 2024-05-20 1:52PM EDT | 2025-06-20 | 33.15 | 31.80 | 34.15 | 0.00 | - | 18 | 98 | 22.45% |
| GS251219P00450000 | 2024-05-10 11:59AM EDT | 2025-12-19 | 45.01 | 37.15 | 44.65 | 0.00 | - | 3 | 3 | 23.24% |
| GS260116P00450000 | 2024-05-14 2:53PM EDT | 2026-01-16 | 44.82 | 37.90 | 41.50 | 0.00 | - | 11 | 13 | 21.33% |
© 2024 Yahoo. All rights reserved.