The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00455000 | 2024-05-21 3:38PM EDT | 2024-05-24 | 16.80 | 14.30 | 17.00 | +7.30 | +76.84% | 14 | 312 | 34.33% |
| GS240531C00455000 | 2024-05-21 10:31AM EDT | 2024-05-31 | 16.13 | 14.55 | 19.45 | +3.78 | +30.61% | 1 | 303 | 30.88% |
| GS240607C00455000 | 2024-05-21 2:58PM EDT | 2024-06-07 | 17.22 | 13.80 | 17.95 | +5.35 | +45.07% | 9 | 67 | 19.49% |
| GS240614C00455000 | 2024-05-21 3:24PM EDT | 2024-06-14 | 18.20 | 17.00 | 22.00 | +7.35 | +67.74% | 1 | 39 | 26.61% |
| GS240621C00455000 | 2024-05-21 2:19PM EDT | 2024-06-21 | 19.31 | 16.75 | 19.50 | +2.73 | +16.47% | 19 | 536 | 18.21% |
| GS240628C00455000 | 2024-05-20 11:20AM EDT | 2024-06-28 | 21.00 | 17.15 | 21.80 | 0.00 | - | 1 | 12 | 20.93% |
| GS240719C00455000 | 2024-05-21 3:55PM EDT | 2024-07-19 | 25.04 | 25.10 | 26.05 | +4.31 | +20.79% | 20 | 184 | 23.07% |
| GS240920C00455000 | 2024-05-21 10:06AM EDT | 2024-09-20 | 31.60 | 30.55 | 33.95 | -1.65 | -4.96% | 2 | 226 | 23.82% |
| GS241018C00455000 | 2024-05-17 10:17AM EDT | 2024-10-18 | 35.70 | 36.80 | 39.25 | 0.00 | - | 1 | 86 | 26.08% |
| GS250117C00455000 | 2024-05-21 12:27PM EDT | 2025-01-17 | 47.20 | 47.30 | 48.55 | +1.87 | +4.13% | 2 | 1 | 26.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00455000 | 2024-05-21 3:56PM EDT | 2024-05-24 | 0.21 | 0.13 | 0.30 | -0.75 | -78.12% | 418 | 878 | 21.19% |
| GS240531P00455000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 1.12 | 1.13 | 1.33 | -1.98 | -63.87% | 116 | 583 | 19.42% |
| GS240607P00455000 | 2024-05-21 3:36PM EDT | 2024-06-07 | 2.13 | 2.14 | 2.41 | -2.32 | -52.13% | 41 | 111 | 19.07% |
| GS240614P00455000 | 2024-05-21 3:11PM EDT | 2024-06-14 | 3.35 | 3.20 | 3.65 | -2.35 | -41.23% | 6 | 79 | 19.50% |
| GS240621P00455000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 4.15 | 4.10 | 4.40 | -2.60 | -38.52% | 63 | 382 | 18.90% |
| GS240628P00455000 | 2024-05-21 3:39PM EDT | 2024-06-28 | 5.16 | 4.85 | 5.80 | -1.72 | -25.00% | 21 | 28 | 19.83% |
| GS240719P00455000 | 2024-05-21 3:30PM EDT | 2024-07-19 | 8.61 | 8.50 | 8.95 | -2.74 | -24.14% | 391 | 129 | 20.65% |
| GS240920P00455000 | 2024-05-21 12:51PM EDT | 2024-09-20 | 15.10 | 14.55 | 15.30 | -2.50 | -14.20% | 8 | 37 | 20.70% |
| GS241018P00455000 | 2024-05-21 1:37PM EDT | 2024-10-18 | 17.65 | 17.55 | 18.25 | -0.10 | -0.56% | 1 | 30 | 21.26% |
| GS261218P00455000 | 2024-05-16 11:39AM EDT | 2026-12-18 | 53.20 | 48.00 | 55.70 | 0.00 | - | 10 | 11 | 21.41% |
© 2024 Yahoo. All rights reserved.