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:500.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00500000 | 2024-05-20 3:58PM EDT | 2024-05-24 | 0.03 | 0.00 | 3.55 | 0.00 | - | 7 | 22 | 52.34% |
| GS240531C00500000 | 2024-05-21 11:49AM EDT | 2024-05-31 | 0.10 | 0.04 | 0.14 | +0.02 | +25.00% | 252 | 38 | 17.87% |
| GS240607C00500000 | 2024-05-21 2:38PM EDT | 2024-06-07 | 0.37 | 0.33 | 0.44 | -0.05 | -11.90% | 7 | 225 | 17.26% |
| GS240614C00500000 | 2024-05-21 2:38PM EDT | 2024-06-14 | 0.87 | 0.74 | 1.01 | -0.07 | -7.45% | 106 | 12 | 17.81% |
| GS240621C00500000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 1.46 | 1.28 | 1.46 | +0.71 | +94.67% | 132 | 1,004 | 17.44% |
| GS240628C00500000 | 2024-05-21 3:47PM EDT | 2024-06-28 | 2.17 | 1.76 | 2.61 | +0.75 | +52.82% | 498 | 28 | 19.04% |
| GS240719C00500000 | 2024-05-21 3:41PM EDT | 2024-07-19 | 5.56 | 5.25 | 5.65 | +1.71 | +44.42% | 44 | 196 | 20.86% |
| GS240816C00500000 | 2024-05-21 1:12PM EDT | 2024-08-16 | 8.30 | 8.40 | 8.90 | +0.40 | +5.06% | 6 | 106 | 21.44% |
| GS240920C00500000 | 2024-05-21 12:40PM EDT | 2024-09-20 | 11.92 | 11.80 | 12.30 | +2.27 | +23.52% | 16 | 273 | 21.62% |
| GS241018C00500000 | 2024-05-20 11:40AM EDT | 2024-10-18 | 16.00 | 15.85 | 16.35 | 0.00 | - | 7 | 780 | 23.12% |
| GS241115C00500000 | 2024-05-21 1:10PM EDT | 2024-11-15 | 19.65 | 19.45 | 20.10 | +1.30 | +7.08% | 2 | 603 | 24.22% |
| GS241220C00500000 | 2024-05-20 10:31AM EDT | 2024-12-20 | 22.50 | 22.10 | 22.95 | 0.00 | - | 10 | 126 | 24.20% |
| GS250117C00500000 | 2024-05-21 3:56PM EDT | 2025-01-17 | 25.80 | 25.45 | 27.40 | +2.10 | +8.86% | 12 | 1,731 | 25.73% |
| GS250321C00500000 | 2024-05-20 2:29PM EDT | 2025-03-21 | 29.03 | 28.75 | 31.85 | 0.00 | - | 1 | 172 | 25.55% |
| GS250620C00500000 | 2024-05-20 10:48AM EDT | 2025-06-20 | 38.51 | 36.25 | 39.70 | 0.00 | - | 2 | 135 | 26.46% |
| GS251219C00500000 | 2024-05-14 1:48PM EDT | 2025-12-19 | 46.10 | 49.45 | 52.20 | 0.00 | - | 5 | 53 | 27.20% |
| GS260116C00500000 | 2024-05-16 11:10AM EDT | 2026-01-16 | 50.35 | 50.85 | 53.55 | 0.00 | - | 2 | 181 | 27.12% |
| GS261218C00500000 | 2024-05-13 10:31AM EDT | 2026-12-18 | 59.27 | 63.10 | 70.15 | 0.00 | - | 7 | 17 | 27.26% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00500000 | 2024-05-21 1:37PM EDT | 2024-05-24 | 29.00 | 27.60 | 32.00 | -3.22 | -9.99% | 10 | 17 | 57.84% |
| GS240621P00500000 | 2024-05-21 1:37PM EDT | 2024-06-21 | 31.70 | 30.10 | 33.90 | -7.02 | -18.13% | 4 | 2 | 25.44% |
| GS240628P00500000 | 2024-05-20 11:51AM EDT | 2024-06-28 | 33.15 | 30.70 | 34.75 | 0.00 | - | 4 | 4 | 24.87% |
| GS240719P00500000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 38.37 | 33.50 | 35.00 | 0.00 | - | 3 | 5 | 20.47% |
| GS240816P00500000 | 2024-05-20 10:06AM EDT | 2024-08-16 | 37.20 | 35.10 | 40.00 | 0.00 | - | 1 | 2 | 23.31% |
| GS240920P00500000 | 2024-05-16 10:20AM EDT | 2024-09-20 | 42.27 | 38.10 | 40.50 | 0.00 | - | - | 1 | 20.23% |
| GS241018P00500000 | 2024-05-16 9:52AM EDT | 2024-10-18 | 45.70 | 40.75 | 42.10 | 0.00 | - | 1 | 4 | 19.72% |
| GS241115P00500000 | 2024-05-14 1:09PM EDT | 2024-11-15 | 51.00 | 41.70 | 47.00 | 0.00 | - | 2 | 2 | 22.10% |
| GS250117P00500000 | 2024-05-15 11:21AM EDT | 2025-01-17 | 51.71 | 45.65 | 49.55 | 0.00 | - | 110 | 48 | 20.76% |
| GS250321P00500000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 84.00 | 49.30 | 54.25 | 0.00 | - | - | 3 | 21.32% |
| GS250620P00500000 | 2024-04-24 11:10AM EDT | 2025-06-20 | 86.50 | 54.00 | 56.15 | 0.00 | - | 2 | 3 | 19.70% |
| GS251219P00500000 | 2024-05-09 12:09PM EDT | 2025-12-19 | 71.83 | 59.10 | 66.05 | 0.00 | - | 1 | 1 | 20.56% |
| GS261218P00500000 | 2024-05-14 2:57PM EDT | 2026-12-18 | 78.90 | 68.00 | 77.00 | 0.00 | - | 170 | 152 | 19.75% |
© 2024 Yahoo. All rights reserved.