The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00310000 | 2024-05-29 3:14PM EDT | 2024-06-21 | 148.45 | 134.35 | 139.15 | 0.00 | - | 1,000 | 0 | 119.14% |
| GS240816C00310000 | 2024-05-03 12:48PM EDT | 2024-08-16 | 131.82 | 146.00 | 152.35 | 0.00 | - | 12 | 12 | 91.86% |
| GS240920C00310000 | 2024-04-11 1:05PM EDT | 2024-09-20 | 94.60 | 143.10 | 152.00 | 0.00 | - | 287 | 310 | 70.17% |
| GS241115C00310000 | 2024-03-04 11:36AM EDT | 2024-11-15 | 96.30 | 110.50 | 115.10 | 0.00 | - | 2 | 2 | 0.00% |
| GS241220C00310000 | 2024-04-12 3:55PM EDT | 2024-12-20 | 91.45 | 148.35 | 155.00 | 0.00 | - | 7 | 38 | 56.68% |
| GS250117C00310000 | 2024-04-23 10:44AM EDT | 2025-01-17 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 459 | 0.00% |
| GS250321C00310000 | 2024-04-16 2:58PM EDT | 2025-03-21 | 102.45 | 160.00 | 169.80 | 0.00 | - | 2 | 5 | 60.76% |
| GS250620C00310000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 113.35 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| GS251219C00310000 | 2024-06-07 11:22AM EDT | 2025-12-19 | 164.92 | 148.00 | 156.15 | 0.00 | - | 1 | 66 | 36.71% |
| GS260116C00310000 | 2024-06-10 11:15AM EDT | 2026-01-16 | 158.80 | 149.40 | 157.85 | 0.00 | - | 6 | 28 | 37.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00310000 | 2024-05-14 11:46AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.20 | 0.00 | - | 12 | 808 | 104.30% |
| GS240719P00310000 | 2024-06-04 10:07AM EDT | 2024-07-19 | 0.15 | 0.04 | 0.29 | 0.00 | - | 1 | 66 | 53.27% |
| GS240816P00310000 | 2024-06-14 10:48AM EDT | 2024-08-16 | 0.22 | 0.17 | 0.30 | +0.07 | +46.67% | 1 | 21 | 39.89% |
| GS240920P00310000 | 2024-05-10 3:41PM EDT | 2024-09-20 | 0.57 | 0.31 | 0.43 | 0.00 | - | 1 | 338 | 33.68% |
| GS241018P00310000 | 2024-05-10 10:37AM EDT | 2024-10-18 | 0.97 | 0.60 | 0.75 | 0.00 | - | 2 | 28 | 32.42% |
| GS241115P00310000 | 2024-05-16 10:10AM EDT | 2024-11-15 | 1.20 | 1.09 | 1.26 | 0.00 | - | 1 | 78 | 32.14% |
| GS241220P00310000 | 2024-05-28 9:58AM EDT | 2024-12-20 | 1.70 | 1.58 | 1.78 | 0.00 | - | 3 | 55 | 31.06% |
| GS250117P00310000 | 2024-06-11 3:09PM EDT | 2025-01-17 | 2.28 | 2.14 | 2.34 | 0.00 | - | 15 | 1,568 | 30.71% |
| GS250321P00310000 | 2024-05-17 1:08PM EDT | 2025-03-21 | 3.40 | 3.15 | 5.00 | 0.00 | - | 2 | 3 | 32.54% |
| GS250620P00310000 | 2024-05-21 10:15AM EDT | 2025-06-20 | 4.80 | 4.30 | 6.20 | 0.00 | - | 90 | 527 | 30.02% |
| GS251219P00310000 | 2024-06-05 11:38AM EDT | 2025-12-19 | 8.55 | 9.30 | 11.40 | 0.00 | - | 38 | 175 | 29.84% |
| GS260116P00310000 | 2024-06-05 1:30PM EDT | 2026-01-16 | 9.40 | 8.15 | 11.50 | 0.00 | - | 14 | 49 | 29.20% |
| GS261218P00310000 | 2024-03-27 1:14PM EDT | 2026-12-18 | 22.78 | 19.30 | 25.00 | 0.00 | - | 2 | 2 | 31.66% |
© 2024 Yahoo. All rights reserved.