The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00415000 | 2024-05-10 1:46PM EDT | 2024-05-17 | 40.55 | 39.25 | 41.25 | +0.82 | +2.06% | 5 | 1,501 | 52.00% |
| GS240524C00415000 | 2024-05-10 11:46AM EDT | 2024-05-24 | 41.64 | 38.80 | 43.50 | +3.27 | +8.52% | 4 | 28 | 48.88% |
| GS240531C00415000 | 2024-05-10 1:57PM EDT | 2024-05-31 | 41.58 | 38.85 | 43.55 | +21.45 | +106.56% | 2 | 18 | 40.09% |
| GS240607C00415000 | 2024-05-10 1:45PM EDT | 2024-06-07 | 40.50 | 39.60 | 43.85 | +10.12 | +33.31% | 1 | 7 | 35.69% |
| GS240621C00415000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 42.10 | 39.80 | 43.75 | +1.47 | +3.62% | 22 | 992 | 28.88% |
| GS240719C00415000 | 2024-05-10 11:37AM EDT | 2024-07-19 | 46.83 | 43.75 | 46.65 | +7.71 | +19.71% | 25 | 1,766 | 27.79% |
| GS240920C00415000 | 2024-05-08 3:21PM EDT | 2024-09-20 | 53.05 | 50.75 | 51.65 | +7.55 | +16.59% | 1 | 1,672 | 26.11% |
| GS241018C00415000 | 2024-04-25 11:50AM EDT | 2024-10-18 | 30.19 | 53.90 | 55.00 | 0.00 | - | 4 | 38 | 27.12% |
| GS261218C00415000 | 2024-03-21 11:01AM EDT | 2026-12-18 | 72.52 | 67.50 | 70.95 | 0.00 | - | - | 91 | 17.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00415000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.08 | 0.04 | 0.08 | -0.04 | -33.33% | 26 | 507 | 29.59% |
| GS240524P00415000 | 2024-05-09 3:36PM EDT | 2024-05-24 | 0.24 | 0.16 | 0.22 | -0.03 | -11.11% | 1 | 1,882 | 24.37% |
| GS240531P00415000 | 2024-05-09 3:33PM EDT | 2024-05-31 | 0.47 | 0.38 | 0.47 | -0.08 | -14.55% | 1 | 84 | 22.85% |
| GS240607P00415000 | 2024-05-10 11:09AM EDT | 2024-06-07 | 0.78 | 0.53 | 0.85 | -0.23 | -22.77% | 15 | 55 | 22.47% |
| GS240614P00415000 | 2024-05-09 2:28PM EDT | 2024-06-14 | 1.33 | 1.00 | 1.17 | 0.00 | - | 4 | 4 | 21.72% |
| GS240621P00415000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 1.40 | 1.33 | 1.45 | -0.15 | -9.68% | 65 | 492 | 20.97% |
| GS240719P00415000 | 2024-05-10 3:46PM EDT | 2024-07-19 | 3.82 | 3.75 | 3.95 | -0.15 | -3.78% | 31 | 422 | 22.24% |
| GS240920P00415000 | 2024-05-10 10:35AM EDT | 2024-09-20 | 8.25 | 8.05 | 8.40 | +0.04 | +0.49% | 11 | 162 | 22.01% |
| GS241018P00415000 | 2024-05-08 10:41AM EDT | 2024-10-18 | 13.30 | 10.25 | 10.65 | 0.00 | - | 1 | 25 | 22.43% |
| GS261218P00415000 | 2024-05-08 3:40PM EDT | 2026-12-18 | 45.53 | 38.60 | 42.45 | 0.00 | - | 1 | 101 | 21.64% |
© 2024 Yahoo. All rights reserved.