The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Strike:480.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00480000 | 2024-05-21 3:19PM EDT | 2024-05-24 | 0.70 | 0.63 | 0.72 | +0.53 | +311.76% | 276 | 647 | 18.21% |
| GS240531C00480000 | 2024-05-21 1:37PM EDT | 2024-05-31 | 1.75 | 1.55 | 1.67 | +1.17 | +201.72% | 142 | 430 | 15.19% |
| GS240607C00480000 | 2024-05-21 2:58PM EDT | 2024-06-07 | 2.63 | 2.78 | 2.91 | +1.22 | +86.52% | 49 | 70 | 15.51% |
| GS240614C00480000 | 2024-05-21 10:34AM EDT | 2024-06-14 | 4.25 | 4.25 | 4.50 | +0.85 | +25.00% | 76 | 205 | 16.79% |
| GS240621C00480000 | 2024-05-21 3:10PM EDT | 2024-06-21 | 5.45 | 5.40 | 5.55 | +2.10 | +62.69% | 606 | 1,844 | 16.88% |
| GS240628C00480000 | 2024-05-21 10:36AM EDT | 2024-06-28 | 6.88 | 6.75 | 7.35 | +0.98 | +16.61% | 63 | 9 | 18.39% |
| GS240719C00480000 | 2024-05-21 2:29PM EDT | 2024-07-19 | 11.89 | 11.75 | 11.90 | +2.94 | +32.85% | 82 | 420 | 20.97% |
| GS240816C00480000 | 2024-05-21 1:31PM EDT | 2024-08-16 | 15.95 | 15.75 | 16.05 | +3.45 | +27.60% | 60 | 219 | 21.87% |
| GS240920C00480000 | 2024-05-21 2:06PM EDT | 2024-09-20 | 19.70 | 19.55 | 19.85 | +1.50 | +8.24% | 21 | 141 | 22.00% |
| GS241018C00480000 | 2024-05-21 10:10AM EDT | 2024-10-18 | 23.95 | 24.00 | 24.35 | +2.34 | +10.83% | 5 | 266 | 23.59% |
| GS241115C00480000 | 2024-05-21 1:29PM EDT | 2024-11-15 | 28.23 | 28.10 | 28.45 | +1.88 | +7.13% | 7 | 55 | 24.79% |
| GS241220C00480000 | 2024-05-21 3:14PM EDT | 2024-12-20 | 31.34 | 30.95 | 31.45 | +1.93 | +6.56% | 17 | 72 | 24.76% |
| GS250117C00480000 | 2024-05-21 2:24PM EDT | 2025-01-17 | 34.50 | 34.45 | 34.95 | +3.71 | +12.05% | 47 | 650 | 25.57% |
| GS250321C00480000 | 2024-05-20 12:17PM EDT | 2025-03-21 | 40.00 | 39.15 | 40.65 | 0.00 | - | 1 | 16 | 26.09% |
| GS250620C00480000 | 2024-05-21 2:20PM EDT | 2025-06-20 | 47.50 | 46.70 | 48.60 | +0.55 | +1.17% | 17 | 131 | 26.97% |
| GS251219C00480000 | 2024-05-15 3:10PM EDT | 2025-12-19 | 56.28 | 58.60 | 61.85 | 0.00 | - | 2 | 36 | 27.95% |
| GS260116C00480000 | 2024-05-21 11:06AM EDT | 2026-01-16 | 60.05 | 60.40 | 61.95 | -0.30 | -0.50% | 5 | 34 | 27.34% |
| GS261218C00480000 | 2024-05-21 11:56AM EDT | 2026-12-18 | 74.39 | 71.15 | 80.40 | +10.29 | +16.05% | 113 | 10 | 28.11% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00480000 | 2024-05-21 10:38AM EDT | 2024-05-24 | 10.50 | 9.50 | 10.10 | -1.20 | -10.26% | 2 | 13 | 18.97% |
| GS240531P00480000 | 2024-05-20 2:17PM EDT | 2024-05-31 | 18.00 | 12.55 | 13.25 | 0.00 | - | 8 | 16 | 23.50% |
| GS240614P00480000 | 2024-05-16 9:55AM EDT | 2024-06-14 | 21.00 | 14.85 | 16.25 | 0.00 | - | - | 1 | 22.14% |
| GS240621P00480000 | 2024-05-20 2:06PM EDT | 2024-06-21 | 19.20 | 15.60 | 15.90 | 0.00 | - | 2 | 1 | 18.91% |
| GS240719P00480000 | 2024-05-21 1:42PM EDT | 2024-07-19 | 19.80 | 19.95 | 20.25 | -1.30 | -6.16% | 5 | 3 | 19.72% |
| GS240816P00480000 | 2024-05-21 1:22PM EDT | 2024-08-16 | 22.45 | 22.40 | 22.70 | -4.47 | -16.60% | 1 | 7 | 18.99% |
| GS240920P00480000 | 2024-05-21 2:41PM EDT | 2024-09-20 | 26.80 | 26.10 | 26.35 | -2.50 | -8.53% | 106 | 22 | 19.45% |
| GS241018P00480000 | 2024-05-21 1:45PM EDT | 2024-10-18 | 29.15 | 28.95 | 29.25 | -1.25 | -4.11% | 18 | 47 | 19.97% |
| GS241115P00480000 | 2024-05-21 1:07PM EDT | 2024-11-15 | 31.85 | 31.20 | 31.75 | -1.55 | -4.64% | 2 | 23 | 20.25% |
| GS241220P00480000 | 2024-05-21 1:37PM EDT | 2024-12-20 | 34.00 | 34.05 | 34.50 | -10.45 | -23.51% | 1 | 20 | 20.43% |
| GS250117P00480000 | 2024-05-21 2:42PM EDT | 2025-01-17 | 37.05 | 36.25 | 36.60 | -6.93 | -15.76% | 2 | 112 | 20.59% |
| GS250321P00480000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 68.60 | 39.15 | 40.95 | 0.00 | - | - | 3 | 20.88% |
| GS250620P00480000 | 2024-05-21 11:50AM EDT | 2025-06-20 | 45.90 | 44.25 | 46.55 | +0.50 | +1.10% | 5 | 47 | 21.19% |
| GS251219P00480000 | 2024-05-09 3:41PM EDT | 2025-12-19 | 59.65 | 51.10 | 53.25 | 0.00 | - | 17 | 17 | 20.38% |
| GS260116P00480000 | 2023-12-14 11:06AM EDT | 2026-01-16 | 103.22 | 105.00 | 113.95 | 0.00 | - | - | 5 | 45.37% |
© 2024 Yahoo. All rights reserved.