The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:470.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00470000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,278 | 0 | 6.25% |
| GS240531C00470000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 1.82 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 3.13% |
| GS240607C00470000 | 2024-05-22 3:57PM EDT | 2024-06-07 | 3.10 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 1.56% |
| GS240614C00470000 | 2024-05-22 3:32PM EDT | 2024-06-14 | 4.43 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| GS240621C00470000 | 2024-05-22 3:55PM EDT | 2024-06-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 1.56% |
| GS240628C00470000 | 2024-05-22 3:59PM EDT | 2024-06-28 | 7.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| GS240719C00470000 | 2024-05-22 3:32PM EDT | 2024-07-19 | 11.82 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.78% |
| GS240816C00470000 | 2024-05-22 3:13PM EDT | 2024-08-16 | 15.90 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| GS240920C00470000 | 2024-05-22 2:28PM EDT | 2024-09-20 | 19.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| GS241018C00470000 | 2024-05-22 1:31PM EDT | 2024-10-18 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GS241115C00470000 | 2024-05-21 1:27PM EDT | 2024-11-15 | 33.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GS241220C00470000 | 2024-05-20 10:47AM EDT | 2024-12-20 | 36.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| GS250117C00470000 | 2024-05-22 3:12PM EDT | 2025-01-17 | 34.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| GS250321C00470000 | 2024-05-21 12:26PM EDT | 2025-03-21 | 44.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.39% |
| GS250620C00470000 | 2024-05-22 11:39AM EDT | 2025-06-20 | 50.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| GS251219C00470000 | 2024-04-19 11:36AM EDT | 2025-12-19 | 32.27 | 62.25 | 65.20 | 0.00 | - | 4 | 29 | 29.67% |
| GS260116C00470000 | 2024-05-20 1:45PM EDT | 2026-01-16 | 66.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GS261218C00470000 | 2024-05-20 12:39PM EDT | 2026-12-18 | 84.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00470000 | 2024-05-22 3:55PM EDT | 2024-05-24 | 8.12 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| GS240531P00470000 | 2024-05-22 3:55PM EDT | 2024-05-31 | 11.47 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| GS240607P00470000 | 2024-05-22 2:32PM EDT | 2024-06-07 | 14.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GS240614P00470000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 8.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GS240621P00470000 | 2024-05-22 3:54PM EDT | 2024-06-21 | 14.97 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| GS240628P00470000 | 2024-05-22 2:16PM EDT | 2024-06-28 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240719P00470000 | 2024-05-22 2:16PM EDT | 2024-07-19 | 18.70 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| GS240816P00470000 | 2024-05-22 3:31PM EDT | 2024-08-16 | 22.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| GS240920P00470000 | 2024-05-22 3:32PM EDT | 2024-09-20 | 25.40 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| GS241018P00470000 | 2024-05-22 12:43PM EDT | 2024-10-18 | 26.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS241115P00470000 | 2024-05-22 1:33PM EDT | 2024-11-15 | 29.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS241220P00470000 | 2024-05-22 10:14AM EDT | 2024-12-20 | 30.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS250117P00470000 | 2024-05-22 9:40AM EDT | 2025-01-17 | 32.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GS250321P00470000 | 2024-05-22 3:49PM EDT | 2025-03-21 | 39.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS250620P00470000 | 2024-05-22 2:32PM EDT | 2025-06-20 | 44.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS260116P00470000 | 2024-05-17 3:51PM EDT | 2026-01-16 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218P00470000 | 2024-05-20 12:38PM EDT | 2026-12-18 | 57.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.