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:390.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607C00390000 | 2024-05-29 1:57PM EDT | 2024-06-07 | 66.83 | 64.45 | 69.20 | 0.00 | - | 11 | 0 | 57.57% |
| GS240621C00390000 | 2024-05-29 3:12PM EDT | 2024-06-21 | 66.25 | 64.30 | 70.20 | 0.00 | - | 2,994 | 0 | 57.54% |
| GS240719C00390000 | 2024-05-29 2:39PM EDT | 2024-07-19 | 68.59 | 69.00 | 73.55 | 0.00 | - | 3 | 456 | 46.85% |
| GS240816C00390000 | 2024-05-29 10:37AM EDT | 2024-08-16 | 70.23 | 71.10 | 75.15 | 0.00 | - | 2 | 30 | 40.43% |
| GS240920C00390000 | 2024-05-29 9:48AM EDT | 2024-09-20 | 70.35 | 72.65 | 75.15 | 0.00 | - | 1 | 2,038 | 33.52% |
| GS241018C00390000 | 2024-05-17 2:46PM EDT | 2024-10-18 | 83.55 | 76.15 | 77.40 | 0.00 | - | 2 | 196 | 32.98% |
| GS241115C00390000 | 2024-05-21 9:49AM EDT | 2024-11-15 | 87.10 | 79.30 | 80.65 | 0.00 | - | 1 | 166 | 33.84% |
| GS241220C00390000 | 2024-05-16 3:59PM EDT | 2024-12-20 | 88.20 | 77.15 | 82.50 | 0.00 | - | 1 | 82 | 32.63% |
| GS250117C00390000 | 2024-05-29 2:53PM EDT | 2025-01-17 | 82.78 | 79.25 | 84.30 | 0.00 | - | 1 | 2,303 | 32.24% |
| GS250321C00390000 | 2024-05-14 2:01PM EDT | 2025-03-21 | 89.70 | 83.50 | 89.90 | 0.00 | - | 1 | 9 | 32.98% |
| GS250620C00390000 | 2024-05-30 12:20PM EDT | 2025-06-20 | 90.24 | 92.20 | 96.70 | 0.00 | - | 2 | 70 | 33.32% |
| GS251219C00390000 | 2024-05-23 10:32AM EDT | 2025-12-19 | 106.10 | 101.45 | 105.90 | 0.00 | - | 10 | 81 | 32.33% |
| GS260116C00390000 | 2024-05-28 3:53PM EDT | 2026-01-16 | 106.26 | 102.30 | 106.25 | 0.00 | - | 1 | 80 | 31.74% |
| GS261218C00390000 | 2024-04-30 2:12PM EDT | 2026-12-18 | 97.70 | 108.00 | 118.00 | 0.00 | - | 1 | 253 | 30.14% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607P00390000 | 2024-05-31 12:48PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.06 | -0.08 | -66.67% | 1 | 36 | 46.09% |
| GS240614P00390000 | 2024-05-24 3:50PM EDT | 2024-06-14 | 0.16 | 0.09 | 0.17 | +0.03 | +23.08% | 2 | 3 | 37.31% |
| GS240621P00390000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 0.20 | 0.17 | 0.24 | -0.06 | -23.08% | 3 | 1,090 | 32.03% |
| GS240628P00390000 | 2024-05-30 12:34PM EDT | 2024-06-28 | 0.43 | 0.25 | 0.42 | 0.00 | - | 1 | 4 | 30.35% |
| GS240719P00390000 | 2024-05-31 2:28PM EDT | 2024-07-19 | 1.21 | 0.85 | 1.07 | -0.15 | -11.03% | 5 | 415 | 27.47% |
| GS240816P00390000 | 2024-05-31 12:42PM EDT | 2024-08-16 | 2.21 | 1.72 | 1.88 | -0.02 | -0.90% | 1 | 60 | 24.98% |
| GS240920P00390000 | 2024-05-29 10:12AM EDT | 2024-09-20 | 3.80 | 3.10 | 3.40 | 0.00 | - | 20 | 197 | 24.34% |
| GS241018P00390000 | 2024-05-15 9:30AM EDT | 2024-10-18 | 5.25 | 4.65 | 4.85 | 0.00 | - | 1 | 100 | 24.34% |
| GS241115P00390000 | 2024-05-29 9:30AM EDT | 2024-11-15 | 7.35 | 5.80 | 6.50 | 0.00 | - | 2 | 99 | 24.59% |
| GS241220P00390000 | 2024-05-31 3:44PM EDT | 2024-12-20 | 8.35 | 7.60 | 8.25 | -0.65 | -7.22% | 3 | 145 | 24.47% |
| GS250117P00390000 | 2024-05-31 11:06AM EDT | 2025-01-17 | 10.75 | 9.10 | 9.65 | -0.30 | -2.71% | 5 | 1,355 | 24.43% |
| GS250321P00390000 | 2024-05-23 1:05PM EDT | 2025-03-21 | 12.60 | 10.60 | 14.50 | 0.00 | - | 30 | 102 | 25.91% |
| GS250620P00390000 | 2024-05-30 12:20PM EDT | 2025-06-20 | 18.92 | 15.90 | 17.65 | 0.00 | - | 2 | 298 | 24.90% |
| GS251219P00390000 | 2024-04-24 10:56AM EDT | 2025-12-19 | 33.10 | 21.75 | 24.25 | 0.00 | - | 1 | 54 | 24.25% |
| GS260116P00390000 | 2024-05-30 3:47PM EDT | 2026-01-16 | 25.93 | 22.05 | 25.00 | 0.00 | - | 2 | 11 | 24.08% |
| GS261218P00390000 | 2024-05-29 1:16PM EDT | 2026-12-18 | 33.54 | 28.00 | 37.05 | 0.00 | - | 2 | 3 | 24.31% |
© 2024 Yahoo. All rights reserved.