The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00465000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 7.32 | 6.75 | 7.55 | +4.47 | +156.84% | 174 | 712 | 25.51% |
| GS240531C00465000 | 2024-05-21 3:52PM EDT | 2024-05-31 | 8.59 | 8.15 | 8.75 | +4.37 | +103.55% | 139 | 1,729 | 18.25% |
| GS240607C00465000 | 2024-05-21 3:29PM EDT | 2024-06-07 | 9.43 | 9.15 | 10.05 | +4.05 | +75.28% | 27 | 64 | 17.42% |
| GS240614C00465000 | 2024-05-21 2:58PM EDT | 2024-06-14 | 11.52 | 10.70 | 11.80 | +4.22 | +57.81% | 25 | 33 | 18.46% |
| GS240621C00465000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 12.70 | 12.10 | 12.70 | +4.30 | +51.19% | 110 | 807 | 17.94% |
| GS240628C00465000 | 2024-05-21 1:49PM EDT | 2024-06-28 | 14.20 | 12.35 | 14.75 | +3.70 | +35.24% | 15 | 41 | 19.68% |
| GS240719C00465000 | 2024-05-21 3:55PM EDT | 2024-07-19 | 19.15 | 18.00 | 19.50 | +3.94 | +25.90% | 98 | 401 | 22.21% |
| GS240920C00465000 | 2024-05-21 2:15PM EDT | 2024-09-20 | 27.30 | 26.85 | 27.70 | +3.00 | +12.35% | 12 | 233 | 23.09% |
| GS241018C00465000 | 2024-05-17 2:00PM EDT | 2024-10-18 | 30.03 | 30.60 | 32.15 | 0.00 | - | 14 | 205 | 24.57% |
| GS250117C00465000 | 2024-05-21 11:44AM EDT | 2025-01-17 | 42.00 | 40.60 | 44.20 | -0.21 | -0.50% | 11 | 39 | 27.38% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00465000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 1.30 | 1.22 | 1.41 | -3.38 | -72.22% | 1,208 | 1,142 | 20.47% |
| GS240531P00465000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 3.60 | 3.55 | 3.90 | -4.10 | -53.25% | 641 | 558 | 20.19% |
| GS240607P00465000 | 2024-05-21 3:01PM EDT | 2024-06-07 | 5.41 | 5.10 | 5.45 | -3.24 | -37.46% | 99 | 47 | 19.53% |
| GS240614P00465000 | 2024-05-21 11:26AM EDT | 2024-06-14 | 6.80 | 6.45 | 6.95 | -2.82 | -29.31% | 20 | 20 | 19.67% |
| GS240621P00465000 | 2024-05-21 3:44PM EDT | 2024-06-21 | 7.40 | 7.40 | 7.75 | -3.43 | -31.67% | 115 | 661 | 18.81% |
| GS240628P00465000 | 2024-05-21 3:16PM EDT | 2024-06-28 | 8.74 | 8.15 | 10.05 | -2.58 | -22.79% | 8 | 14 | 20.89% |
| GS240719P00465000 | 2024-05-21 3:39PM EDT | 2024-07-19 | 12.15 | 12.20 | 12.70 | -3.40 | -21.86% | 370 | 160 | 20.34% |
| GS240920P00465000 | 2024-05-21 10:30AM EDT | 2024-09-20 | 19.35 | 18.75 | 19.25 | -3.04 | -13.58% | 2 | 36 | 20.27% |
| GS241018P00465000 | 2024-05-17 10:15AM EDT | 2024-10-18 | 23.70 | 21.55 | 22.20 | 0.00 | - | 3 | 40 | 20.77% |
| GS250117P00465000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 30.00 | 29.00 | 30.00 | -1.90 | -5.96% | 9 | 1 | 21.56% |
© 2024 Yahoo. All rights reserved.