The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:480.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00480000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| GS240531C00480000 | 2024-05-22 3:15PM EDT | 2024-05-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| GS240607C00480000 | 2024-05-22 3:04PM EDT | 2024-06-07 | 0.95 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| GS240614C00480000 | 2024-05-22 2:34PM EDT | 2024-06-14 | 1.86 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| GS240621C00480000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| GS240628C00480000 | 2024-05-22 2:41PM EDT | 2024-06-28 | 3.70 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| GS240719C00480000 | 2024-05-22 3:58PM EDT | 2024-07-19 | 8.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| GS240816C00480000 | 2024-05-22 1:07PM EDT | 2024-08-16 | 12.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| GS240920C00480000 | 2024-05-22 3:01PM EDT | 2024-09-20 | 15.16 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| GS241018C00480000 | 2024-05-22 2:29PM EDT | 2024-10-18 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS241115C00480000 | 2024-05-22 3:18PM EDT | 2024-11-15 | 23.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GS241220C00480000 | 2024-05-22 10:43AM EDT | 2024-12-20 | 29.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GS250117C00480000 | 2024-05-22 2:37PM EDT | 2025-01-17 | 29.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| GS250321C00480000 | 2024-05-20 12:17PM EDT | 2025-03-21 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GS250620C00480000 | 2024-05-21 3:36PM EDT | 2025-06-20 | 47.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| GS251219C00480000 | 2024-05-15 3:10PM EDT | 2025-12-19 | 56.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GS260116C00480000 | 2024-05-21 11:06AM EDT | 2026-01-16 | 60.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| GS261218C00480000 | 2024-05-21 11:56AM EDT | 2026-12-18 | 74.39 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00480000 | 2024-05-22 1:36PM EDT | 2024-05-24 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240531P00480000 | 2024-05-20 2:17PM EDT | 2024-05-31 | 18.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GS240614P00480000 | 2024-05-16 9:55AM EDT | 2024-06-14 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240621P00480000 | 2024-05-20 2:06PM EDT | 2024-06-21 | 19.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240719P00480000 | 2024-05-22 12:53PM EDT | 2024-07-19 | 23.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816P00480000 | 2024-05-21 1:22PM EDT | 2024-08-16 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240920P00480000 | 2024-05-22 2:32PM EDT | 2024-09-20 | 32.05 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| GS241018P00480000 | 2024-05-22 11:50AM EDT | 2024-10-18 | 31.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS241115P00480000 | 2024-05-21 1:07PM EDT | 2024-11-15 | 31.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241220P00480000 | 2024-05-21 3:56PM EDT | 2024-12-20 | 34.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS250117P00480000 | 2024-05-22 10:11AM EDT | 2025-01-17 | 37.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS250321P00480000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 68.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS250620P00480000 | 2024-05-22 11:50AM EDT | 2025-06-20 | 46.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| GS251219P00480000 | 2024-05-09 3:41PM EDT | 2025-12-19 | 59.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GS260116P00480000 | 2023-12-14 11:06AM EDT | 2026-01-16 | 103.22 | 105.00 | 113.95 | 0.00 | - | - | 5 | 43.99% |
© 2024 Yahoo. All rights reserved.