The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00380000 | 2024-05-14 3:55PM EDT | 2024-05-24 | 78.75 | 86.85 | 89.25 | 0.00 | - | 1 | 2 | 73.63% |
| GS240531C00380000 | 2024-05-03 12:49PM EDT | 2024-05-31 | 61.50 | 87.15 | 90.60 | 0.00 | - | 1 | 23 | 64.97% |
| GS240607C00380000 | 2024-05-14 3:55PM EDT | 2024-06-07 | 78.77 | 85.50 | 90.45 | 0.00 | - | 1 | 12 | 64.64% |
| GS240621C00380000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 88.20 | 85.95 | 90.55 | +4.05 | +4.81% | 7 | 987 | 50.53% |
| GS240719C00380000 | 2024-05-08 9:36AM EDT | 2024-07-19 | 66.49 | 87.30 | 90.30 | 0.00 | - | 1 | 168 | 36.77% |
| GS240816C00380000 | 2024-05-15 10:22AM EDT | 2024-08-16 | 85.56 | 86.80 | 95.00 | 0.00 | - | 1 | 7 | 41.60% |
| GS240920C00380000 | 2024-05-03 1:18PM EDT | 2024-09-20 | 69.67 | 92.05 | 96.45 | 0.00 | - | 1 | 1,790 | 37.71% |
| GS241018C00380000 | 2024-05-08 10:50AM EDT | 2024-10-18 | 73.09 | 92.15 | 94.85 | 0.00 | - | 3 | 27 | 31.74% |
| GS241115C00380000 | 2024-05-13 12:22PM EDT | 2024-11-15 | 96.75 | 96.45 | 97.50 | +9.82 | +11.30% | 12 | 39 | 32.72% |
| GS241220C00380000 | 2024-05-16 12:56PM EDT | 2024-12-20 | 98.79 | 98.10 | 99.50 | 0.00 | - | 1 | 142 | 32.23% |
| GS250117C00380000 | 2024-05-17 2:10PM EDT | 2025-01-17 | 100.21 | 99.90 | 101.55 | +10.66 | +11.90% | 1 | 998 | 32.41% |
| GS250321C00380000 | 2024-05-08 3:19PM EDT | 2025-03-21 | 87.60 | 103.60 | 106.15 | 0.00 | - | 2 | 15 | 32.84% |
| GS250620C00380000 | 2024-05-17 3:43PM EDT | 2025-06-20 | 109.97 | 107.95 | 114.50 | +4.31 | +4.08% | 1 | 101 | 34.71% |
| GS251219C00380000 | 2024-05-07 9:47AM EDT | 2025-12-19 | 102.90 | 118.70 | 123.50 | 0.00 | - | 1 | 55 | 33.73% |
| GS260116C00380000 | 2024-05-17 1:25PM EDT | 2026-01-16 | 120.45 | 115.45 | 121.90 | +3.95 | +3.39% | 1 | 46 | 32.10% |
| GS261218C00380000 | 2024-05-13 9:55AM EDT | 2026-12-18 | 122.90 | 127.45 | 135.85 | 0.00 | - | 8 | 17 | 31.62% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00380000 | 2024-05-14 9:55AM EDT | 2024-05-24 | 0.09 | 0.00 | 4.30 | 0.00 | - | 11 | 36 | 105.52% |
| GS240531P00380000 | 2024-05-10 1:23PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.04 | 0.00 | - | 1 | 28 | 39.84% |
| GS240607P00380000 | 2024-05-10 2:02PM EDT | 2024-06-07 | 0.17 | 0.01 | 3.85 | 0.00 | - | 2 | 15 | 59.38% |
| GS240621P00380000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 0.18 | 0.12 | 0.19 | +0.03 | +20.00% | 3 | 1,182 | 30.40% |
| GS240719P00380000 | 2024-05-16 2:30PM EDT | 2024-07-19 | 0.75 | 0.58 | 0.71 | 0.00 | - | 4 | 258 | 27.89% |
| GS240816P00380000 | 2024-05-16 3:26PM EDT | 2024-08-16 | 1.34 | 1.14 | 1.32 | 0.00 | - | 17 | 186 | 26.21% |
| GS240920P00380000 | 2024-05-17 12:02PM EDT | 2024-09-20 | 2.27 | 2.19 | 2.33 | -0.18 | -7.35% | 10 | 1,023 | 25.36% |
| GS241018P00380000 | 2024-05-15 3:24PM EDT | 2024-10-18 | 3.73 | 3.25 | 3.50 | 0.00 | - | 18 | 156 | 25.51% |
| GS241115P00380000 | 2024-05-17 11:55AM EDT | 2024-11-15 | 4.65 | 3.95 | 5.00 | -0.58 | -11.09% | 1 | 102 | 26.04% |
| GS241220P00380000 | 2024-05-17 12:33PM EDT | 2024-12-20 | 6.30 | 6.10 | 6.45 | -0.11 | -1.72% | 7 | 70 | 25.87% |
| GS250117P00380000 | 2024-05-16 10:53AM EDT | 2025-01-17 | 7.75 | 7.55 | 9.25 | 0.00 | - | 3 | 1,359 | 27.64% |
| GS250321P00380000 | 2024-05-15 11:52AM EDT | 2025-03-21 | 10.60 | 9.65 | 10.30 | 0.00 | - | 2 | 18 | 25.68% |
| GS250620P00380000 | 2024-05-17 11:14AM EDT | 2025-06-20 | 14.10 | 13.20 | 14.35 | -0.47 | -3.23% | 42 | 293 | 25.82% |
| GS251219P00380000 | 2024-04-24 1:56PM EDT | 2025-12-19 | 29.60 | 18.95 | 22.95 | 0.00 | - | 2 | 16 | 26.60% |
| GS260116P00380000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 20.85 | 19.90 | 24.10 | 0.00 | - | 2 | 11 | 26.63% |
| GS261218P00380000 | 2024-05-06 10:13AM EDT | 2026-12-18 | 32.55 | 24.10 | 33.75 | 0.00 | - | 1 | 14 | 25.61% |
© 2024 Yahoo. All rights reserved.