The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00300000 | 2024-05-29 3:14PM EDT | 2024-06-21 | 156.50 | 144.35 | 147.95 | 0.00 | - | 830 | 2 | 167.43% |
| GS240719C00300000 | 2024-04-11 10:53AM EDT | 2024-07-19 | 99.85 | 153.85 | 157.45 | 0.00 | - | 2 | 8 | 117.57% |
| GS240816C00300000 | 2024-05-07 11:34AM EDT | 2024-08-16 | 147.31 | 159.55 | 163.65 | 0.00 | - | 1 | 1 | 104.13% |
| GS240920C00300000 | 2024-05-30 11:31AM EDT | 2024-09-20 | 156.00 | 147.95 | 152.40 | 0.00 | - | 5 | 41 | 54.53% |
| GS241018C00300000 | 2024-04-26 9:34AM EDT | 2024-10-18 | 124.80 | 160.85 | 167.40 | 0.00 | - | 1 | 1 | 78.12% |
| GS241115C00300000 | 2024-04-19 1:48PM EDT | 2024-11-15 | 113.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241220C00300000 | 2024-05-31 10:46AM EDT | 2024-12-20 | 157.00 | 148.60 | 156.10 | 0.00 | - | 15 | 30 | 51.36% |
| GS250117C00300000 | 2024-06-12 12:15PM EDT | 2025-01-17 | 156.00 | 149.05 | 156.80 | 0.00 | - | 1 | 575 | 49.04% |
| GS250321C00300000 | 2024-04-22 12:05PM EDT | 2025-03-21 | 120.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GS250620C00300000 | 2024-06-07 11:22AM EDT | 2025-06-20 | 168.92 | 155.70 | 158.65 | 0.00 | - | 1 | 24 | 39.66% |
| GS251219C00300000 | 2024-04-29 3:42PM EDT | 2025-12-19 | 149.82 | 169.05 | 175.80 | 0.00 | - | 1 | 209 | 46.35% |
| GS260116C00300000 | 2024-05-30 3:05PM EDT | 2026-01-16 | 169.01 | 160.45 | 165.25 | 0.00 | - | 1 | 16 | 37.26% |
| GS261218C00300000 | 2024-05-28 2:34PM EDT | 2026-12-18 | 181.00 | 163.00 | 171.95 | 0.00 | - | 1 | 9 | 33.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00300000 | 2024-06-13 9:58AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 1,767 | 102.73% |
| GS240719P00300000 | 2024-05-30 3:04PM EDT | 2024-07-19 | 0.10 | 0.02 | 0.26 | 0.00 | - | 1 | 43 | 52.44% |
| GS240816P00300000 | 2024-06-13 3:40PM EDT | 2024-08-16 | 0.12 | 0.08 | 0.35 | 0.00 | - | 2 | 11 | 43.99% |
| GS240920P00300000 | 2024-06-11 9:30AM EDT | 2024-09-20 | 0.33 | 0.25 | 0.41 | 0.00 | - | 1 | 531 | 36.08% |
| GS241018P00300000 | 2024-06-11 9:30AM EDT | 2024-10-18 | 0.55 | 0.53 | 0.98 | 0.00 | - | 1 | 28 | 36.55% |
| GS241115P00300000 | 2024-06-13 2:38PM EDT | 2024-11-15 | 0.95 | 0.88 | 1.04 | 0.00 | - | 1 | 35 | 33.41% |
| GS241220P00300000 | 2024-06-10 12:32PM EDT | 2024-12-20 | 1.25 | 1.26 | 1.53 | 0.00 | - | 1 | 3,659 | 32.39% |
| GS250117P00300000 | 2024-06-14 2:05PM EDT | 2025-01-17 | 1.98 | 1.75 | 1.96 | +0.28 | +16.47% | 10 | 3,378 | 31.76% |
| GS250321P00300000 | 2024-06-06 2:23PM EDT | 2025-03-21 | 2.50 | 2.68 | 3.70 | 0.00 | - | 1 | 24 | 32.25% |
| GS250620P00300000 | 2024-06-11 1:09PM EDT | 2025-06-20 | 4.71 | 4.50 | 5.20 | 0.00 | - | 2 | 209 | 30.57% |
| GS251219P00300000 | 2024-06-06 12:26PM EDT | 2025-12-19 | 7.75 | 7.90 | 9.40 | 0.00 | - | 2 | 128 | 29.80% |
| GS260116P00300000 | 2024-06-12 12:15PM EDT | 2026-01-16 | 8.70 | 8.40 | 11.00 | 0.00 | - | 4 | 171 | 30.62% |
| GS261218P00300000 | 2024-06-10 10:45AM EDT | 2026-12-18 | 14.60 | 12.10 | 20.00 | 0.00 | - | 2 | 64 | 30.46% |
© 2024 Yahoo. All rights reserved.