The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:470.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00470000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1,768 | 0 | 3.13% |
| GS240531C00470000 | 2024-05-20 3:50PM EDT | 2024-05-31 | 2.32 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 1.56% |
| GS240607C00470000 | 2024-05-20 2:51PM EDT | 2024-06-07 | 4.45 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| GS240614C00470000 | 2024-05-20 3:32PM EDT | 2024-06-14 | 5.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| GS240621C00470000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 6.27 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 1.56% |
| GS240628C00470000 | 2024-05-20 12:40PM EDT | 2024-06-28 | 11.41 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| GS240719C00470000 | 2024-05-20 3:43PM EDT | 2024-07-19 | 13.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.78% |
| GS240816C00470000 | 2024-05-20 3:03PM EDT | 2024-08-16 | 17.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| GS240920C00470000 | 2024-05-20 3:37PM EDT | 2024-09-20 | 20.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| GS241018C00470000 | 2024-05-20 2:02PM EDT | 2024-10-18 | 26.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GS241115C00470000 | 2024-05-20 3:42PM EDT | 2024-11-15 | 29.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| GS241220C00470000 | 2024-05-20 10:47AM EDT | 2024-12-20 | 36.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| GS250117C00470000 | 2024-05-20 3:57PM EDT | 2025-01-17 | 35.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| GS250321C00470000 | 2024-05-20 11:28AM EDT | 2025-03-21 | 45.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GS250620C00470000 | 2024-05-20 1:48PM EDT | 2025-06-20 | 50.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| GS251219C00470000 | 2024-04-19 11:36AM EDT | 2025-12-19 | 32.27 | 62.25 | 65.20 | 0.00 | - | 4 | 29 | 29.48% |
| GS260116C00470000 | 2024-05-20 1:45PM EDT | 2026-01-16 | 66.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GS261218C00470000 | 2024-05-20 12:39PM EDT | 2026-12-18 | 84.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00470000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 8.00 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 0.00% |
| GS240531P00470000 | 2024-05-20 3:31PM EDT | 2024-05-31 | 10.63 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| GS240607P00470000 | 2024-05-20 3:50PM EDT | 2024-06-07 | 12.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS240614P00470000 | 2024-05-20 2:21PM EDT | 2024-06-14 | 12.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS240621P00470000 | 2024-05-20 3:42PM EDT | 2024-06-21 | 13.75 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| GS240628P00470000 | 2024-05-20 11:49AM EDT | 2024-06-28 | 11.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS240719P00470000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 18.39 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| GS240816P00470000 | 2024-05-20 3:57PM EDT | 2024-08-16 | 20.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GS240920P00470000 | 2024-05-20 3:34PM EDT | 2024-09-20 | 24.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS241018P00470000 | 2024-05-20 9:52AM EDT | 2024-10-18 | 25.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115P00470000 | 2024-05-20 1:48PM EDT | 2024-11-15 | 28.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS241220P00470000 | 2024-05-13 9:52AM EDT | 2024-12-20 | 36.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS250117P00470000 | 2024-05-20 3:50PM EDT | 2025-01-17 | 35.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GS250321P00470000 | 2024-04-24 1:57PM EDT | 2025-03-21 | 60.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS250620P00470000 | 2024-05-20 11:49AM EDT | 2025-06-20 | 40.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS260116P00470000 | 2024-05-17 3:51PM EDT | 2026-01-16 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218P00470000 | 2024-05-20 12:38PM EDT | 2026-12-18 | 57.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.