The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00300000 | 2024-04-22 1:30PM EDT | 2024-05-24 | 116.80 | 166.70 | 169.25 | 0.00 | - | - | 1 | 138.77% |
| GS240621C00300000 | 2024-04-18 1:42PM EDT | 2024-06-21 | 104.30 | 165.80 | 170.45 | 0.00 | - | 1 | 116 | 66.02% |
| GS240719C00300000 | 2024-04-11 10:53AM EDT | 2024-07-19 | 99.85 | 153.85 | 157.45 | 0.00 | - | 2 | 8 | 0.00% |
| GS240816C00300000 | 2024-05-07 11:34AM EDT | 2024-08-16 | 147.31 | 164.60 | 173.40 | 0.00 | - | 1 | 1 | 68.12% |
| GS240920C00300000 | 2024-05-16 3:57PM EDT | 2024-09-20 | 167.64 | 167.60 | 172.00 | 0.00 | - | 1 | 36 | 53.84% |
| GS241018C00300000 | 2024-04-26 9:34AM EDT | 2024-10-18 | 124.80 | 166.30 | 173.85 | 0.00 | - | 1 | 1 | 53.44% |
| GS241115C00300000 | 2024-04-19 1:48PM EDT | 2024-11-15 | 113.20 | 169.15 | 173.65 | 0.00 | - | 2 | 11 | 48.71% |
| GS241220C00300000 | 2024-04-08 10:54AM EDT | 2024-12-20 | 119.76 | 149.40 | 151.20 | 0.00 | - | 15 | 30 | 0.00% |
| GS250117C00300000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 148.47 | 168.85 | 175.15 | 0.00 | - | 1 | 572 | 44.70% |
| GS250321C00300000 | 2024-04-22 12:05PM EDT | 2025-03-21 | 120.20 | 169.25 | 179.00 | 0.00 | - | 50 | 50 | 45.31% |
| GS250620C00300000 | 2024-05-06 9:30AM EDT | 2025-06-20 | 153.33 | 174.85 | 181.60 | 0.00 | - | 1 | 24 | 42.70% |
| GS251219C00300000 | 2024-04-29 3:42PM EDT | 2025-12-19 | 149.82 | 178.85 | 186.00 | 0.00 | - | 1 | 209 | 39.13% |
| GS260116C00300000 | 2024-05-14 12:45PM EDT | 2026-01-16 | 175.00 | 177.40 | 184.95 | 0.00 | - | 1 | 15 | 37.37% |
| GS261218C00300000 | 2024-04-16 11:04AM EDT | 2026-12-18 | 131.17 | 187.00 | 192.00 | 0.00 | - | 1 | 7 | 34.37% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00300000 | 2024-05-15 12:16PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.08 | 0.00 | - | 1 | 1,772 | 51.76% |
| GS240719P00300000 | 2024-05-09 10:06AM EDT | 2024-07-19 | 0.18 | 0.04 | 0.27 | 0.00 | - | 1 | 44 | 46.63% |
| GS240816P00300000 | 2024-05-15 10:35AM EDT | 2024-08-16 | 0.15 | 0.08 | 0.21 | 0.00 | - | 2 | 5 | 37.55% |
| GS240920P00300000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 0.33 | 0.32 | 0.41 | -0.13 | -28.26% | 1 | 536 | 34.89% |
| GS241018P00300000 | 2024-05-15 1:57PM EDT | 2024-10-18 | 0.70 | 0.55 | 0.68 | 0.00 | - | 10 | 30 | 34.01% |
| GS241115P00300000 | 2024-05-14 9:30AM EDT | 2024-11-15 | 1.23 | 0.90 | 1.03 | 0.00 | - | 1 | 35 | 33.48% |
| GS241220P00300000 | 2024-05-17 2:22PM EDT | 2024-12-20 | 1.53 | 1.32 | 1.50 | -0.06 | -3.77% | 2 | 3,689 | 32.80% |
| GS250117P00300000 | 2024-05-16 10:26AM EDT | 2025-01-17 | 2.00 | 1.74 | 2.01 | 0.00 | - | 1 | 3,342 | 32.67% |
| GS250321P00300000 | 2024-05-03 9:34AM EDT | 2025-03-21 | 4.50 | 1.29 | 9.05 | 0.00 | - | 1 | 23 | 42.30% |
| GS250620P00300000 | 2024-05-17 1:59PM EDT | 2025-06-20 | 4.55 | 2.72 | 4.85 | -0.55 | -10.78% | 2 | 206 | 31.24% |
| GS251219P00300000 | 2024-05-15 9:38AM EDT | 2025-12-19 | 8.12 | 7.40 | 8.55 | 0.00 | - | 2 | 128 | 30.28% |
| GS260116P00300000 | 2024-05-17 12:36PM EDT | 2026-01-16 | 8.40 | 7.90 | 8.70 | -3.85 | -31.43% | 1 | 165 | 29.73% |
| GS261218P00300000 | 2024-04-15 9:49AM EDT | 2026-12-18 | 19.97 | 11.90 | 17.80 | 0.00 | - | 5 | 41 | 30.41% |
© 2024 Yahoo. All rights reserved.