The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00450000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 7.40 | 7.00 | 7.55 | -1.26 | -14.55% | 354 | 1,798 | 19.29% |
| GS240524C00450000 | 2024-05-10 3:44PM EDT | 2024-05-24 | 9.52 | 9.05 | 9.55 | -1.28 | -11.85% | 77 | 210 | 19.61% |
| GS240531C00450000 | 2024-05-10 3:47PM EDT | 2024-05-31 | 10.43 | 9.90 | 10.65 | -1.00 | -8.75% | 54 | 218 | 18.63% |
| GS240607C00450000 | 2024-05-10 12:11PM EDT | 2024-06-07 | 12.20 | 9.85 | 11.60 | -0.20 | -1.61% | 1 | 35 | 18.08% |
| GS240614C00450000 | 2024-05-10 1:22PM EDT | 2024-06-14 | 12.58 | 11.75 | 13.10 | +4.48 | +55.31% | 8 | 6 | 18.91% |
| GS240621C00450000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 13.90 | 13.30 | 13.75 | -0.75 | -5.12% | 147 | 1,563 | 18.34% |
| GS240719C00450000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 19.95 | 19.60 | 19.95 | -0.75 | -3.62% | 34 | 708 | 22.13% |
| GS240816C00450000 | 2024-05-10 3:37PM EDT | 2024-08-16 | 24.47 | 23.60 | 24.25 | -0.37 | -1.49% | 12 | 201 | 23.32% |
| GS240920C00450000 | 2024-05-10 2:29PM EDT | 2024-09-20 | 28.15 | 27.15 | 27.50 | -0.15 | -0.53% | 15 | 458 | 23.02% |
| GS241018C00450000 | 2024-05-10 1:23PM EDT | 2024-10-18 | 31.69 | 31.05 | 31.90 | +0.73 | +2.36% | 1 | 366 | 24.61% |
| GS241115C00450000 | 2024-05-10 9:39AM EDT | 2024-11-15 | 37.88 | 34.20 | 36.05 | +1.33 | +3.64% | 1 | 116 | 25.93% |
| GS241220C00450000 | 2024-05-10 2:15PM EDT | 2024-12-20 | 39.04 | 38.00 | 39.10 | +1.90 | +5.12% | 6 | 157 | 25.98% |
| GS250117C00450000 | 2024-05-10 10:50AM EDT | 2025-01-17 | 42.40 | 41.45 | 42.30 | -0.60 | -1.40% | 17 | 1,047 | 26.65% |
| GS250321C00450000 | 2024-05-10 1:17PM EDT | 2025-03-21 | 46.80 | 46.45 | 47.65 | +0.65 | +1.41% | 9 | 93 | 27.05% |
| GS250620C00450000 | 2024-05-09 2:30PM EDT | 2025-06-20 | 54.00 | 52.15 | 54.95 | 0.00 | - | 4 | 334 | 27.70% |
| GS251219C00450000 | 2024-05-10 3:27PM EDT | 2025-12-19 | 67.17 | 61.00 | 68.95 | +4.37 | +6.96% | 2 | 60 | 29.21% |
| GS260116C00450000 | 2024-05-10 3:48PM EDT | 2026-01-16 | 67.25 | 64.75 | 68.80 | +1.74 | +2.66% | 2 | 141 | 28.47% |
| GS261218C00450000 | 2024-05-07 9:30AM EDT | 2026-12-18 | 84.52 | 79.65 | 85.70 | +8.52 | +11.21% | 45 | 68 | 28.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00450000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.25 | 2.14 | 2.37 | -0.30 | -11.76% | 2,129 | 486 | 17.33% |
| GS240524P00450000 | 2024-05-10 2:53PM EDT | 2024-05-24 | 3.32 | 3.55 | 3.90 | -0.78 | -19.02% | 303 | 179 | 16.89% |
| GS240531P00450000 | 2024-05-10 3:53PM EDT | 2024-05-31 | 5.80 | 5.70 | 6.25 | -0.30 | -4.92% | 102 | 183 | 19.42% |
| GS240607P00450000 | 2024-05-10 2:42PM EDT | 2024-06-07 | 6.96 | 6.80 | 7.40 | -0.12 | -1.69% | 12 | 22 | 19.17% |
| GS240614P00450000 | 2024-05-10 11:10AM EDT | 2024-06-14 | 8.33 | 7.95 | 8.50 | -1.72 | -17.11% | 5 | 7 | 19.15% |
| GS240621P00450000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 8.96 | 8.85 | 9.20 | -0.09 | -0.99% | 197 | 352 | 18.64% |
| GS240719P00450000 | 2024-05-10 3:24PM EDT | 2024-07-19 | 12.85 | 13.30 | 13.60 | -0.35 | -2.65% | 38 | 130 | 20.07% |
| GS240816P00450000 | 2024-05-10 3:49PM EDT | 2024-08-16 | 15.95 | 15.70 | 16.05 | +0.32 | +2.05% | 19 | 144 | 19.60% |
| GS240920P00450000 | 2024-05-10 3:44PM EDT | 2024-09-20 | 19.30 | 19.20 | 19.55 | -1.65 | -7.88% | 19 | 22 | 20.06% |
| GS241018P00450000 | 2024-05-09 1:48PM EDT | 2024-10-18 | 22.00 | 21.90 | 22.55 | -1.00 | -4.35% | 1 | 19 | 20.75% |
| GS241115P00450000 | 2024-05-09 3:27PM EDT | 2024-11-15 | 24.35 | 24.35 | 25.05 | 0.00 | - | 2 | 24 | 21.09% |
| GS241220P00450000 | 2024-05-09 1:35PM EDT | 2024-12-20 | 26.67 | 26.95 | 27.90 | -1.64 | -5.79% | 1 | 70 | 21.40% |
| GS250117P00450000 | 2024-05-10 9:52AM EDT | 2025-01-17 | 29.50 | 29.00 | 30.15 | 0.00 | - | 15 | 285 | 21.69% |
| GS250321P00450000 | 2024-05-10 3:48PM EDT | 2025-03-21 | 33.00 | 32.30 | 33.50 | -0.80 | -2.37% | 3 | 8 | 21.41% |
| GS250620P00450000 | 2024-05-10 2:30PM EDT | 2025-06-20 | 37.50 | 36.05 | 41.80 | -15.41 | -29.12% | 5 | 49 | 23.26% |
| GS251219P00450000 | 2024-05-10 11:59AM EDT | 2025-12-19 | 45.01 | 44.20 | 46.40 | -0.69 | -1.51% | 3 | 6 | 21.36% |
| GS260116P00450000 | 2024-05-09 10:12AM EDT | 2026-01-16 | 47.88 | 45.10 | 48.00 | 0.00 | - | 1 | 2 | 21.56% |
© 2024 Yahoo. All rights reserved.