The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00350000 | 2024-05-16 9:37AM EDT | 2024-05-24 | 112.85 | 116.80 | 119.25 | 0.00 | - | 1 | 1 | 97.27% |
| GS240531C00350000 | 2024-05-07 12:29PM EDT | 2024-05-31 | 95.47 | 117.15 | 120.55 | 0.00 | - | - | 2 | 85.28% |
| GS240621C00350000 | 2024-05-17 11:58AM EDT | 2024-06-21 | 118.30 | 115.90 | 120.40 | +9.70 | +8.93% | 5 | 958 | 64.76% |
| GS240719C00350000 | 2024-05-17 10:42AM EDT | 2024-07-19 | 117.75 | 116.50 | 120.05 | +8.85 | +8.13% | 5 | 81 | 46.71% |
| GS240816C00350000 | 2024-04-23 11:02AM EDT | 2024-08-16 | 76.83 | 115.70 | 124.20 | 0.00 | - | 6 | 13 | 50.90% |
| GS240920C00350000 | 2024-05-17 9:47AM EDT | 2024-09-20 | 119.87 | 118.95 | 123.40 | +54.27 | +82.73% | 1 | 455 | 41.58% |
| GS241018C00350000 | 2024-03-21 3:45PM EDT | 2024-10-18 | 75.75 | 64.95 | 66.40 | 0.00 | - | 7 | 24 | 0.00% |
| GS241115C00350000 | 2024-05-15 10:03AM EDT | 2024-11-15 | 119.50 | 120.55 | 124.95 | 0.00 | - | 1 | 20 | 37.23% |
| GS241220C00350000 | 2024-03-08 4:23PM EDT | 2024-12-20 | 60.93 | 74.95 | 76.50 | 0.00 | - | 1 | 4 | 0.00% |
| GS250117C00350000 | 2024-05-16 10:54AM EDT | 2025-01-17 | 126.80 | 125.80 | 130.45 | 0.00 | - | 1 | 1,149 | 39.01% |
| GS250321C00350000 | 2024-05-10 11:19AM EDT | 2025-03-21 | 119.66 | 126.65 | 132.15 | 0.00 | - | 1 | 24 | 36.50% |
| GS250620C00350000 | 2024-05-17 1:34PM EDT | 2025-06-20 | 134.32 | 129.10 | 136.40 | +0.96 | +0.72% | 3 | 120 | 35.65% |
| GS251219C00350000 | 2024-05-14 3:42PM EDT | 2025-12-19 | 133.56 | 139.55 | 145.30 | 0.00 | - | 1 | 33 | 35.28% |
| GS260116C00350000 | 2024-05-15 12:13PM EDT | 2026-01-16 | 138.80 | 138.90 | 144.85 | 0.00 | - | 1 | 164 | 34.19% |
| GS261218C00350000 | 2024-05-14 10:54AM EDT | 2026-12-18 | 146.00 | 147.00 | 156.00 | 0.00 | - | 1 | 3 | 32.73% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00350000 | 2024-05-17 3:04PM EDT | 2024-05-24 | 0.02 | 0.00 | 4.30 | 0.00 | - | 1 | 38 | 137.70% |
| GS240531P00350000 | 2024-05-17 3:07PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.22 | +0.01 | +50.00% | 1 | 15 | 60.35% |
| GS240607P00350000 | 2024-05-06 10:48AM EDT | 2024-06-07 | 0.13 | 0.00 | 4.30 | +0.01 | +8.33% | 1 | 1 | 79.49% |
| GS240621P00350000 | 2024-05-13 1:10PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.12 | -0.04 | -36.36% | 1 | 1,734 | 38.57% |
| GS240719P00350000 | 2024-05-09 1:24PM EDT | 2024-07-19 | 0.54 | 0.26 | 0.34 | 0.00 | - | 2 | 652 | 32.96% |
| GS240816P00350000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 0.55 | 0.49 | 0.62 | -0.10 | -15.38% | 1 | 102 | 30.09% |
| GS240920P00350000 | 2024-05-16 3:25PM EDT | 2024-09-20 | 1.17 | 0.99 | 1.43 | 0.00 | - | 23 | 672 | 29.77% |
| GS241018P00350000 | 2024-05-16 9:30AM EDT | 2024-10-18 | 1.80 | 1.61 | 1.82 | 0.00 | - | 1 | 145 | 28.31% |
| GS241115P00350000 | 2024-05-07 12:33PM EDT | 2024-11-15 | 4.07 | 2.33 | 2.80 | 0.00 | - | 3 | 41 | 28.71% |
| GS241220P00350000 | 2024-05-17 3:17PM EDT | 2024-12-20 | 3.65 | 2.79 | 4.90 | -1.16 | -24.12% | 10 | 169 | 30.39% |
| GS250117P00350000 | 2024-05-17 9:42AM EDT | 2025-01-17 | 4.60 | 4.40 | 4.65 | -0.10 | -2.13% | 20 | 2,371 | 28.19% |
| GS250321P00350000 | 2024-05-16 12:35PM EDT | 2025-03-21 | 6.10 | 5.90 | 6.55 | 0.00 | - | 22 | 865 | 27.78% |
| GS250620P00350000 | 2024-05-17 10:00AM EDT | 2025-06-20 | 9.15 | 8.80 | 9.25 | -0.20 | -2.14% | 10 | 1,452 | 27.28% |
| GS251219P00350000 | 2024-05-09 9:33AM EDT | 2025-12-19 | 17.10 | 12.55 | 17.40 | 0.00 | - | 10 | 272 | 28.70% |
| GS260116P00350000 | 2024-05-16 3:57PM EDT | 2026-01-16 | 15.20 | 13.45 | 15.55 | 0.00 | - | 3 | 349 | 26.77% |
| GS261218P00350000 | 2024-05-09 1:30PM EDT | 2026-12-18 | 24.20 | 17.05 | 27.00 | 0.00 | - | 1 | 22 | 27.41% |
© 2024 Yahoo. All rights reserved.