The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00410000 | 2024-05-07 9:57AM EDT | 2024-05-24 | 36.98 | 56.90 | 59.40 | 0.00 | - | 1 | 53 | 52.25% |
| GS240531C00410000 | 2024-05-15 9:34AM EDT | 2024-05-31 | 53.34 | 57.20 | 59.40 | 0.00 | - | 1 | 39 | 49.32% |
| GS240621C00410000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 57.90 | 56.15 | 60.45 | +0.72 | +1.26% | 7 | 1,846 | 35.57% |
| GS240719C00410000 | 2024-05-17 12:56PM EDT | 2024-07-19 | 61.02 | 59.25 | 61.90 | +2.28 | +3.88% | 1 | 869 | 30.25% |
| GS240816C00410000 | 2024-05-14 2:51PM EDT | 2024-08-16 | 56.47 | 62.00 | 64.80 | 0.00 | - | 5 | 151 | 30.41% |
| GS240920C00410000 | 2024-05-16 9:31AM EDT | 2024-09-20 | 64.14 | 65.05 | 67.55 | 0.00 | - | 3 | 1,409 | 29.57% |
| GS241018C00410000 | 2024-05-14 9:30AM EDT | 2024-10-18 | 57.93 | 67.80 | 68.95 | 0.00 | - | 2 | 70 | 28.37% |
| GS241115C00410000 | 2024-05-17 2:00PM EDT | 2024-11-15 | 71.15 | 71.30 | 72.50 | +4.30 | +6.43% | 1 | 30 | 29.71% |
| GS241220C00410000 | 2024-05-17 1:39PM EDT | 2024-12-20 | 74.06 | 73.50 | 74.85 | +9.46 | +14.64% | 1 | 51 | 29.32% |
| GS250117C00410000 | 2024-05-17 9:57AM EDT | 2025-01-17 | 76.35 | 76.05 | 77.60 | +2.60 | +3.53% | 2 | 465 | 29.85% |
| GS250321C00410000 | 2024-05-15 2:58PM EDT | 2025-03-21 | 78.60 | 80.90 | 83.55 | 0.00 | - | 11 | 36 | 30.86% |
| GS250620C00410000 | 2024-05-16 11:12AM EDT | 2025-06-20 | 86.53 | 87.45 | 88.85 | 0.00 | - | 12 | 161 | 30.34% |
| GS251219C00410000 | 2024-05-01 3:53PM EDT | 2025-12-19 | 70.70 | 96.55 | 101.10 | 0.00 | - | 1 | 79 | 31.19% |
| GS260116C00410000 | 2024-04-26 2:50PM EDT | 2026-01-16 | 73.73 | 95.00 | 102.15 | 0.00 | - | 1 | 18 | 30.97% |
| GS261218C00410000 | 2024-05-03 3:41PM EDT | 2026-12-18 | 90.89 | 108.00 | 116.70 | 0.00 | - | 1 | 65 | 30.40% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00410000 | 2024-05-16 2:15PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.12 | 0.00 | - | 4 | 109 | 42.87% |
| GS240531P00410000 | 2024-05-17 10:56AM EDT | 2024-05-31 | 0.09 | 0.06 | 0.12 | -0.04 | -30.77% | 10 | 181 | 30.27% |
| GS240607P00410000 | 2024-05-17 11:45AM EDT | 2024-06-07 | 0.15 | 0.15 | 0.22 | -0.09 | -37.50% | 2 | 36 | 27.00% |
| GS240614P00410000 | 2024-05-15 1:47PM EDT | 2024-06-14 | 0.47 | 0.27 | 0.36 | 0.00 | - | 3 | 46 | 25.34% |
| GS240621P00410000 | 2024-05-17 12:14PM EDT | 2024-06-21 | 0.43 | 0.39 | 0.47 | -0.12 | -21.82% | 5 | 549 | 23.76% |
| GS240628P00410000 | 2024-05-17 11:07AM EDT | 2024-06-28 | 0.74 | 0.35 | 0.85 | -0.06 | -7.50% | 1 | 12 | 24.34% |
| GS240719P00410000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 1.73 | 1.57 | 1.97 | -0.33 | -16.02% | 67 | 521 | 24.23% |
| GS240816P00410000 | 2024-05-17 1:54PM EDT | 2024-08-16 | 3.03 | 2.90 | 3.10 | -0.57 | -15.83% | 2 | 132 | 22.92% |
| GS240920P00410000 | 2024-05-17 10:01AM EDT | 2024-09-20 | 5.17 | 4.65 | 5.15 | -0.13 | -2.45% | 2 | 367 | 22.98% |
| GS241018P00410000 | 2024-05-16 1:51PM EDT | 2024-10-18 | 7.40 | 6.75 | 7.30 | 0.00 | - | 1 | 54 | 23.67% |
| GS241115P00410000 | 2024-05-16 3:49PM EDT | 2024-11-15 | 9.30 | 8.65 | 9.05 | 0.00 | - | 1 | 333 | 23.77% |
| GS241220P00410000 | 2024-05-16 11:50AM EDT | 2024-12-20 | 11.20 | 10.85 | 11.35 | 0.00 | - | 1 | 75 | 24.03% |
| GS250117P00410000 | 2024-05-14 9:30AM EDT | 2025-01-17 | 16.03 | 12.60 | 13.40 | 0.00 | - | 1 | 490 | 24.44% |
| GS250321P00410000 | 2024-05-15 3:32PM EDT | 2025-03-21 | 16.85 | 15.40 | 16.35 | 0.00 | - | 138 | 285 | 24.05% |
| GS250620P00410000 | 2024-05-14 10:52AM EDT | 2025-06-20 | 22.35 | 19.85 | 20.85 | 0.00 | - | 2 | 217 | 24.03% |
| GS251219P00410000 | 2024-05-17 11:14AM EDT | 2025-12-19 | 27.69 | 26.50 | 31.10 | -0.37 | -1.32% | 40 | 189 | 25.16% |
| GS260116P00410000 | 2024-04-25 1:27PM EDT | 2026-01-16 | 43.45 | 27.60 | 29.00 | 0.00 | - | 3 | 3 | 23.54% |
| GS261218P00410000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 44.85 | 32.05 | 41.90 | 0.00 | - | 1 | 2 | 23.92% |
© 2024 Yahoo. All rights reserved.