The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00200000 | 2024-05-09 3:09PM EDT | 2024-06-21 | 256.65 | 251.80 | 258.80 | 0.00 | - | 2 | 6 | 110.74% |
| GS240920C00200000 | 2024-04-08 9:38AM EDT | 2024-09-20 | 212.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GS250117C00200000 | 2024-05-07 9:40AM EDT | 2025-01-17 | 247.20 | 251.00 | 260.00 | 0.00 | - | 10 | 58 | 67.61% |
| GS250321C00200000 | 2024-05-03 12:31PM EDT | 2025-03-21 | 241.10 | 251.00 | 260.00 | 0.00 | - | 1 | 1 | 60.46% |
| GS250620C00200000 | 2024-01-31 3:29PM EDT | 2025-06-20 | 191.75 | 189.45 | 195.95 | 0.00 | - | 1 | 2 | 0.00% |
| GS251219C00200000 | 2023-08-28 9:37AM EDT | 2025-12-19 | 134.00 | 130.80 | 137.00 | 0.00 | - | 4 | 11 | 0.00% |
| GS260116C00200000 | 2024-03-11 11:32AM EDT | 2026-01-16 | 190.58 | 201.00 | 209.55 | 0.00 | - | 10 | 16 | 0.00% |
| GS261218C00200000 | 2024-03-07 4:40PM EDT | 2026-12-18 | 195.09 | 209.00 | 219.00 | 0.00 | - | 2 | 26 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00200000 | 2024-04-01 9:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| GS240621P00200000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.19 | 0.00 | - | 38 | 3,010 | 89.65% |
| GS240719P00200000 | 2024-04-29 2:50PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.19 | 0.00 | - | 2 | 63 | 69.34% |
| GS240920P00200000 | 2024-02-14 3:17PM EDT | 2024-09-20 | 0.58 | 0.12 | 0.56 | 0.00 | - | 10 | 221 | 58.15% |
| GS241018P00200000 | 2024-04-10 9:45AM EDT | 2024-10-18 | 0.40 | 0.03 | 0.68 | 0.00 | - | 3 | 106 | 53.13% |
| GS241220P00200000 | 2024-04-25 3:52PM EDT | 2024-12-20 | 0.54 | 0.01 | 0.28 | 0.00 | - | 10 | 750 | 43.75% |
| GS250117P00200000 | 2024-05-06 11:35AM EDT | 2025-01-17 | 0.44 | 0.25 | 0.55 | 0.00 | - | 5 | 643 | 45.02% |
| GS250321P00200000 | 2024-04-22 9:30AM EDT | 2025-03-21 | 1.20 | 0.30 | 1.59 | 0.00 | - | - | 2 | 47.47% |
| GS250620P00200000 | 2024-02-21 3:09PM EDT | 2025-06-20 | 2.62 | 1.64 | 2.67 | 0.00 | - | 2 | 78 | 46.03% |
| GS251219P00200000 | 2024-04-17 9:31AM EDT | 2025-12-19 | 4.30 | 1.42 | 4.00 | 0.00 | - | 2 | 354 | 41.60% |
| GS260116P00200000 | 2024-05-09 9:40AM EDT | 2026-01-16 | 2.65 | 1.73 | 4.05 | 0.00 | - | 2 | 58 | 40.76% |
| GS261218P00200000 | 2024-05-03 12:29PM EDT | 2026-12-18 | 5.45 | 4.50 | 6.60 | 0.00 | - | 1 | 6 | 36.77% |
© 2024 Yahoo. All rights reserved.