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:330.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00330000 | 2024-05-31 10:17AM EDT | 2024-06-21 | 121.06 | 124.05 | 129.05 | -7.54 | -5.86% | 1 | 9 | 90.84% |
| GS240719C00330000 | 2024-05-29 3:53PM EDT | 2024-07-19 | 127.68 | 124.75 | 132.15 | 0.00 | - | 5 | 8 | 56.01% |
| GS240816C00330000 | 2024-05-22 3:38PM EDT | 2024-08-16 | 133.30 | 126.30 | 132.75 | 0.00 | - | 1 | 2 | 59.95% |
| GS240920C00330000 | 2024-05-24 11:35AM EDT | 2024-09-20 | 135.69 | 127.00 | 135.65 | 0.00 | - | 3 | 78 | 56.03% |
| GS241018C00330000 | 2024-05-21 1:28PM EDT | 2024-10-18 | 143.58 | 127.50 | 136.20 | 0.00 | - | 1 | 2 | 51.10% |
| GS241115C00330000 | 2024-04-24 2:11PM EDT | 2024-11-15 | 102.00 | 133.60 | 137.95 | 0.00 | - | 2 | 2 | 49.42% |
| GS241220C00330000 | 2024-05-29 10:29AM EDT | 2024-12-20 | 132.08 | 132.80 | 139.05 | 0.00 | - | 7 | 8 | 46.47% |
| GS250117C00330000 | 2024-05-29 3:32PM EDT | 2025-01-17 | 134.76 | 131.20 | 138.40 | 0.00 | - | 3 | 542 | 42.73% |
| GS250321C00330000 | 2024-04-12 2:05PM EDT | 2025-03-21 | 80.15 | 131.10 | 140.00 | 0.00 | - | 7 | 7 | 39.67% |
| GS250620C00330000 | 2024-05-15 2:24PM EDT | 2025-06-20 | 146.85 | 139.00 | 147.00 | 0.00 | - | 1 | 31 | 41.03% |
| GS251219C00330000 | 2024-04-15 1:21PM EDT | 2025-12-19 | 101.90 | 152.35 | 157.65 | 0.00 | - | 6 | 212 | 41.05% |
| GS260116C00330000 | 2024-05-07 12:36PM EDT | 2026-01-16 | 137.45 | 146.10 | 151.15 | 0.00 | - | 10 | 11 | 35.83% |
| GS261218C00330000 | 2024-05-22 11:54AM EDT | 2026-12-18 | 163.02 | 152.15 | 161.00 | 0.00 | - | 2 | 25 | 33.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00330000 | 2024-05-08 10:20AM EDT | 2024-06-21 | 0.13 | 0.01 | 0.03 | 0.00 | - | 3 | 1,046 | 47.66% |
| GS240719P00330000 | 2024-05-22 3:38PM EDT | 2024-07-19 | 0.13 | 0.09 | 0.26 | 0.00 | - | 6 | 123 | 39.89% |
| GS240816P00330000 | 2024-05-22 3:38PM EDT | 2024-08-16 | 0.40 | 0.21 | 0.43 | +0.02 | +5.26% | 2 | 41 | 34.18% |
| GS240920P00330000 | 2024-05-22 2:35PM EDT | 2024-09-20 | 0.73 | 0.66 | 0.80 | 0.00 | - | 2 | 375 | 31.31% |
| GS241018P00330000 | 2024-04-22 10:49AM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS241115P00330000 | 2024-05-29 3:17PM EDT | 2024-11-15 | 1.86 | 1.68 | 1.86 | 0.00 | - | 10 | 35 | 30.03% |
| GS241220P00330000 | 2024-05-30 2:17PM EDT | 2024-12-20 | 2.77 | 2.32 | 2.58 | 0.00 | - | 1 | 92 | 29.36% |
| GS250117P00330000 | 2024-05-31 11:09AM EDT | 2025-01-17 | 3.52 | 2.81 | 3.25 | +0.07 | +2.03% | 1 | 1,528 | 29.07% |
| GS250321P00330000 | 2024-05-24 2:11PM EDT | 2025-03-21 | 4.60 | 3.85 | 4.85 | 0.00 | - | 7 | 24 | 28.58% |
| GS250620P00330000 | 2024-05-30 3:48PM EDT | 2025-06-20 | 8.00 | 6.00 | 9.25 | 0.00 | - | 1 | 126 | 30.37% |
| GS251219P00330000 | 2024-05-09 12:24PM EDT | 2025-12-19 | 12.90 | 9.70 | 14.80 | 0.00 | - | 5 | 125 | 29.63% |
| GS260116P00330000 | 2024-05-21 10:14AM EDT | 2026-01-16 | 11.60 | 10.75 | 12.95 | 0.00 | - | 2 | 98 | 27.50% |
| GS261218P00330000 | 2024-03-27 11:56AM EDT | 2026-12-18 | 27.80 | 23.90 | 28.90 | 0.00 | - | 1 | 5 | 30.92% |
© 2024 Yahoo. All rights reserved.