The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607C00370000 | 2024-05-29 1:58PM EDT | 2024-06-07 | 86.87 | 82.50 | 89.10 | 0.00 | - | - | 0 | 112.06% |
| GS240621C00370000 | 2024-05-30 10:11AM EDT | 2024-06-21 | 80.29 | 83.40 | 91.70 | 0.00 | - | 35 | 273 | 52.59% |
| GS240628C00370000 | 2024-05-30 12:06PM EDT | 2024-06-28 | 81.95 | 84.70 | 92.40 | 0.00 | - | 1 | 1 | 52.81% |
| GS240719C00370000 | 2024-05-28 3:47PM EDT | 2024-07-19 | 90.00 | 85.45 | 93.00 | 0.00 | - | 2 | 71 | 55.40% |
| GS240816C00370000 | 2024-05-23 11:07AM EDT | 2024-08-16 | 92.00 | 88.50 | 94.10 | 0.00 | - | 1 | 30 | 46.63% |
| GS240920C00370000 | 2024-05-28 10:38AM EDT | 2024-09-20 | 94.80 | 91.10 | 95.15 | 0.00 | - | 6 | 206 | 40.50% |
| GS241018C00370000 | 2024-05-29 11:11AM EDT | 2024-10-18 | 91.11 | 90.95 | 94.60 | 0.00 | - | 12 | 41 | 35.37% |
| GS241115C00370000 | 2024-05-22 2:16PM EDT | 2024-11-15 | 100.72 | 95.10 | 97.40 | 0.00 | - | 1 | 139 | 36.11% |
| GS241220C00370000 | 2024-05-30 2:18PM EDT | 2024-12-20 | 94.00 | 96.55 | 99.45 | 0.00 | - | 265 | 273 | 35.22% |
| GS250117C00370000 | 2024-05-22 12:49PM EDT | 2025-01-17 | 106.03 | 98.10 | 101.10 | 0.00 | - | 1 | 575 | 34.75% |
| GS250321C00370000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 102.10 | 101.05 | 105.60 | 0.00 | - | 6 | 34 | 34.79% |
| GS250620C00370000 | 2024-05-08 2:30PM EDT | 2025-06-20 | 100.51 | 106.55 | 114.00 | 0.00 | - | 1 | 56 | 36.51% |
| GS251219C00370000 | 2024-05-17 3:19PM EDT | 2025-12-19 | 126.40 | 116.00 | 120.25 | 0.00 | - | 1 | 189 | 33.67% |
| GS260116C00370000 | 2024-05-08 3:02PM EDT | 2026-01-16 | 110.28 | 116.00 | 121.30 | 0.00 | - | 6 | 28 | 33.45% |
| GS261218C00370000 | 2024-05-20 9:56AM EDT | 2026-12-18 | 137.77 | 125.10 | 134.00 | 0.00 | - | 1 | 17 | 32.24% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607P00370000 | 2024-05-08 12:00PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.25 | 0.00 | - | - | 15 | 65.23% |
| GS240614P00370000 | 2024-05-13 3:25PM EDT | 2024-06-14 | 0.18 | 0.02 | 0.28 | 0.00 | - | 1 | 2 | 51.47% |
| GS240621P00370000 | 2024-05-30 10:19AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.27 | 0.00 | - | 1 | 816 | 41.80% |
| GS240628P00370000 | 2024-05-29 2:55PM EDT | 2024-06-28 | 0.19 | 0.09 | 0.25 | 0.00 | - | 1 | 1 | 35.79% |
| GS240719P00370000 | 2024-05-30 12:05PM EDT | 2024-07-19 | 0.66 | 0.50 | 0.61 | 0.00 | - | 20 | 172 | 31.23% |
| GS240816P00370000 | 2024-05-28 10:02AM EDT | 2024-08-16 | 0.87 | 0.96 | 1.02 | 0.00 | - | 7 | 915 | 27.42% |
| GS240920P00370000 | 2024-05-30 11:12AM EDT | 2024-09-20 | 2.27 | 1.69 | 2.06 | 0.00 | - | 15 | 1,157 | 26.50% |
| GS241018P00370000 | 2024-05-23 3:48PM EDT | 2024-10-18 | 3.23 | 2.86 | 3.00 | 0.00 | - | 10 | 57 | 26.06% |
| GS241115P00370000 | 2024-05-31 1:17PM EDT | 2024-11-15 | 4.52 | 3.90 | 4.15 | +0.34 | +8.13% | 1 | 131 | 26.04% |
| GS241220P00370000 | 2024-05-31 12:58PM EDT | 2024-12-20 | 5.90 | 5.20 | 5.50 | +0.50 | +9.26% | 67 | 92 | 25.81% |
| GS250117P00370000 | 2024-05-28 9:51AM EDT | 2025-01-17 | 6.60 | 6.25 | 6.65 | 0.00 | - | 5 | 463 | 25.75% |
| GS250321P00370000 | 2024-05-09 3:57PM EDT | 2025-03-21 | 10.25 | 8.35 | 9.30 | 0.00 | - | 1 | 83 | 25.71% |
| GS250620P00370000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 11.80 | 12.35 | 14.45 | 0.00 | - | 2 | 61 | 26.83% |
| GS251219P00370000 | 2024-01-30 11:07AM EDT | 2025-12-19 | 38.65 | 34.15 | 36.70 | 0.00 | - | 2 | 133 | 35.38% |
| GS260116P00370000 | 2024-05-23 12:36PM EDT | 2026-01-16 | 19.20 | 17.55 | 20.05 | 0.00 | - | 2 | 181 | 25.06% |
| GS261218P00370000 | 2024-04-05 10:33AM EDT | 2026-12-18 | 42.80 | 29.60 | 36.85 | 0.00 | - | 1 | 1 | 27.68% |
© 2024 Yahoo. All rights reserved.