The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00220000 | 2023-07-06 11:51AM EDT | 2024-06-21 | 101.86 | 136.70 | 139.85 | 0.00 | - | 2 | 11 | 0.00% |
| GS240920C00220000 | 2024-05-07 9:49AM EDT | 2024-09-20 | 226.93 | 231.20 | 240.00 | 0.00 | - | - | 1 | 58.89% |
| GS241115C00220000 | 2024-05-07 9:40AM EDT | 2024-11-15 | 227.45 | 231.40 | 240.00 | 0.00 | - | - | 2 | 50.29% |
| GS250117C00220000 | 2024-05-09 9:49AM EDT | 2025-01-17 | 230.50 | 231.80 | 240.90 | 0.00 | - | 2 | 37 | 63.03% |
| GS250620C00220000 | 2024-01-23 12:01PM EDT | 2025-06-20 | 164.70 | 172.25 | 177.25 | 0.00 | - | 2 | 1 | 0.00% |
| GS251219C00220000 | 2024-01-02 1:47PM EDT | 2025-12-19 | 175.45 | 166.15 | 173.85 | 0.00 | - | 4 | 2 | 0.00% |
| GS260116C00220000 | 2024-03-11 11:32AM EDT | 2026-01-16 | 173.45 | 183.00 | 190.80 | 0.00 | - | 10 | 5 | 0.00% |
| GS261218C00220000 | 2024-04-29 2:56PM EDT | 2026-12-18 | 220.57 | 236.00 | 246.00 | 0.00 | - | 3 | 3 | 38.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00220000 | 2024-03-15 2:40PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 180.86% |
| GS240614P00220000 | 2024-05-06 11:20AM EDT | 2024-06-14 | 0.80 | 0.00 | 4.30 | 0.00 | - | - | 2 | 132.84% |
| GS240621P00220000 | 2024-05-07 9:37AM EDT | 2024-06-21 | 0.10 | 0.02 | 0.20 | 0.00 | - | 2 | 383 | 80.08% |
| GS240719P00220000 | 2024-02-23 3:54PM EDT | 2024-07-19 | 0.28 | 0.06 | 0.35 | 0.00 | - | 2 | 3 | 66.75% |
| GS240920P00220000 | 2024-04-15 11:30AM EDT | 2024-09-20 | 0.38 | 0.05 | 0.20 | 0.00 | - | 2 | 27 | 48.44% |
| GS241018P00220000 | 2024-05-09 9:34AM EDT | 2024-10-18 | 0.25 | 0.06 | 0.18 | 0.00 | - | 1 | 9 | 43.56% |
| GS241220P00220000 | 2024-05-02 10:12AM EDT | 2024-12-20 | 0.58 | 0.13 | 0.41 | 0.00 | - | 10 | 21 | 40.87% |
| GS250117P00220000 | 2024-05-10 9:54AM EDT | 2025-01-17 | 0.56 | 0.27 | 0.73 | -0.02 | -3.45% | 50 | 430 | 41.80% |
| GS250620P00220000 | 2024-04-19 11:39AM EDT | 2025-06-20 | 2.95 | 0.48 | 3.50 | 0.00 | - | 1 | 34 | 43.60% |
| GS251219P00220000 | 2024-04-01 11:16AM EDT | 2025-12-19 | 4.85 | 3.40 | 5.30 | 0.00 | - | 2 | 30 | 39.82% |
| GS260116P00220000 | 2024-01-30 3:12PM EDT | 2026-01-16 | 6.40 | 5.05 | 6.50 | 0.00 | - | 1 | 54 | 40.92% |
| GS261218P00220000 | 2024-04-29 12:14PM EDT | 2026-12-18 | 7.25 | 5.60 | 6.95 | 0.00 | - | 1 | 7 | 33.50% |
© 2024 Yahoo. All rights reserved.