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:340.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00340000 | 2024-05-29 3:12PM EDT | 2024-06-21 | 116.30 | 114.10 | 119.10 | 0.00 | - | 4,076 | 12 | 84.42% |
| GS240719C00340000 | 2024-05-22 3:43PM EDT | 2024-07-19 | 121.61 | 114.90 | 121.30 | 0.00 | - | 2 | 11 | 64.72% |
| GS240816C00340000 | 2024-05-29 1:08PM EDT | 2024-08-16 | 118.72 | 116.50 | 123.00 | 0.00 | - | 2 | 12 | 56.43% |
| GS240920C00340000 | 2024-05-29 9:50AM EDT | 2024-09-20 | 117.28 | 117.30 | 125.50 | 0.00 | - | 35 | 149 | 51.97% |
| GS241018C00340000 | 2024-05-17 2:12PM EDT | 2024-10-18 | 130.60 | 118.00 | 126.65 | 0.00 | - | 4 | 7 | 48.45% |
| GS241115C00340000 | 2024-04-22 3:45PM EDT | 2024-11-15 | 88.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS241220C00340000 | 2024-05-21 11:42AM EDT | 2024-12-20 | 135.65 | 121.05 | 128.80 | 0.00 | - | 1 | 28 | 43.14% |
| GS250117C00340000 | 2024-05-29 11:01AM EDT | 2025-01-17 | 122.70 | 122.10 | 129.50 | 0.00 | - | 2 | 366 | 41.30% |
| GS250321C00340000 | 2024-05-28 10:45AM EDT | 2025-03-21 | 132.00 | 124.00 | 132.95 | 0.00 | - | 1 | 16 | 40.18% |
| GS250620C00340000 | 2024-05-22 11:34AM EDT | 2025-06-20 | 139.40 | 131.50 | 136.20 | 0.00 | - | 1 | 81 | 37.90% |
| GS251219C00340000 | 2024-05-13 12:51PM EDT | 2025-12-19 | 138.77 | 138.50 | 145.00 | 0.00 | - | 2 | 13 | 37.07% |
| GS260116C00340000 | 2024-02-12 10:45AM EDT | 2026-01-16 | 83.50 | 89.30 | 91.75 | 0.00 | - | 5 | 4 | 0.00% |
| GS261218C00340000 | 2024-05-07 12:37PM EDT | 2026-12-18 | 138.05 | 145.00 | 154.00 | 0.00 | - | - | 2 | 33.34% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00340000 | 2024-05-23 12:27PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 1 | 1,487 | 44.92% |
| GS240719P00340000 | 2024-05-31 3:13PM EDT | 2024-07-19 | 0.27 | 0.20 | 0.29 | +0.02 | +8.00% | 1 | 70 | 37.16% |
| GS240816P00340000 | 2024-05-28 2:49PM EDT | 2024-08-16 | 0.50 | 0.44 | 0.49 | 0.00 | - | 5 | 18 | 32.06% |
| GS240920P00340000 | 2024-05-31 12:17PM EDT | 2024-09-20 | 1.07 | 0.84 | 0.99 | +0.14 | +15.05% | 10 | 477 | 29.97% |
| GS241018P00340000 | 2024-05-17 1:10PM EDT | 2024-10-18 | 1.39 | 1.39 | 1.58 | 0.00 | - | 1 | 18 | 29.36% |
| GS241115P00340000 | 2024-05-13 3:34PM EDT | 2024-11-15 | 2.68 | 2.08 | 2.23 | 0.00 | - | 4 | 236 | 28.87% |
| GS241220P00340000 | 2024-05-30 11:49AM EDT | 2024-12-20 | 3.42 | 2.63 | 3.05 | 0.00 | - | 10 | 171 | 28.28% |
| GS250117P00340000 | 2024-05-31 3:47PM EDT | 2025-01-17 | 3.90 | 3.70 | 3.90 | -0.30 | -7.14% | 10 | 2,500 | 28.22% |
| GS250321P00340000 | 2024-05-23 10:45AM EDT | 2025-03-21 | 5.75 | 4.80 | 5.70 | 0.00 | - | 4 | 66 | 27.80% |
| GS250620P00340000 | 2024-05-31 3:47PM EDT | 2025-06-20 | 8.55 | 7.95 | 9.00 | -0.67 | -7.27% | 11 | 567 | 28.07% |
| GS251219P00340000 | 2024-05-08 2:53PM EDT | 2025-12-19 | 15.37 | 11.20 | 17.15 | 0.00 | - | 35 | 58 | 29.48% |
| GS260116P00340000 | 2024-05-24 9:44AM EDT | 2026-01-16 | 13.46 | 12.30 | 14.45 | 0.00 | - | 1 | 192 | 26.85% |
| GS261218P00340000 | 2024-05-20 9:43AM EDT | 2026-12-18 | 19.38 | 17.00 | 26.00 | 0.00 | - | 1 | 2 | 27.71% |
© 2024 Yahoo. All rights reserved.