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:400.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607C00400000 | 2024-05-30 3:31PM EDT | 2024-06-07 | 51.25 | 54.45 | 59.85 | 0.00 | - | 2 | 2 | 56.54% |
| GS240614C00400000 | 2024-05-30 3:38PM EDT | 2024-06-14 | 52.75 | 55.10 | 59.85 | +1.11 | +2.15% | 1 | 2 | 60.29% |
| GS240621C00400000 | 2024-05-31 11:45AM EDT | 2024-06-21 | 53.08 | 55.95 | 60.40 | +0.10 | +0.19% | 9 | 44 | 51.67% |
| GS240628C00400000 | 2024-05-29 12:30PM EDT | 2024-06-28 | 57.00 | 55.10 | 61.85 | 0.00 | - | 2 | 2 | 49.87% |
| GS240719C00400000 | 2024-05-30 3:49PM EDT | 2024-07-19 | 54.67 | 59.55 | 62.70 | 0.00 | - | 50 | 2,178 | 39.80% |
| GS240816C00400000 | 2024-05-31 3:02PM EDT | 2024-08-16 | 60.75 | 61.85 | 64.10 | -0.33 | -0.54% | 1 | 129 | 34.36% |
| GS240920C00400000 | 2024-05-30 10:15AM EDT | 2024-09-20 | 58.10 | 65.20 | 66.45 | 0.00 | - | 3 | 1,248 | 31.90% |
| GS241018C00400000 | 2024-05-17 2:12PM EDT | 2024-10-18 | 75.88 | 67.70 | 68.45 | 0.00 | - | 1 | 163 | 30.99% |
| GS241115C00400000 | 2024-05-29 1:52PM EDT | 2024-11-15 | 70.20 | 71.05 | 72.50 | 0.00 | - | 2 | 261 | 32.62% |
| GS241220C00400000 | 2024-05-30 3:30PM EDT | 2024-12-20 | 68.95 | 70.05 | 76.45 | 0.00 | - | 1 | 1,811 | 33.34% |
| GS250117C00400000 | 2024-05-29 12:40PM EDT | 2025-01-17 | 75.05 | 73.80 | 76.35 | 0.00 | - | 1 | 1,831 | 31.16% |
| GS250321C00400000 | 2024-05-30 3:48PM EDT | 2025-03-21 | 73.60 | 78.50 | 82.65 | 0.00 | - | 1 | 67 | 32.31% |
| GS250620C00400000 | 2024-05-23 9:38AM EDT | 2025-06-20 | 90.88 | 84.80 | 89.65 | 0.00 | - | 1 | 42 | 32.66% |
| GS251219C00400000 | 2024-05-23 3:47PM EDT | 2025-12-19 | 96.49 | 95.45 | 99.00 | 0.00 | - | 5 | 102 | 31.69% |
| GS260116C00400000 | 2024-05-30 10:16AM EDT | 2026-01-16 | 92.50 | 95.80 | 100.45 | 0.00 | - | 5 | 92 | 31.65% |
| GS261218C00400000 | 2024-05-29 1:01PM EDT | 2026-12-18 | 111.00 | 106.35 | 114.95 | 0.00 | - | 5 | 13 | 31.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607P00400000 | 2024-05-31 1:20PM EDT | 2024-06-07 | 0.08 | 0.03 | 0.07 | -0.02 | -20.00% | 15 | 121 | 40.23% |
| GS240614P00400000 | 2024-05-31 11:55AM EDT | 2024-06-14 | 0.24 | 0.15 | 0.23 | -0.05 | -17.24% | 133 | 75 | 33.55% |
| GS240621P00400000 | 2024-05-31 2:23PM EDT | 2024-06-21 | 0.30 | 0.18 | 0.33 | -0.06 | -16.67% | 78 | 1,111 | 29.03% |
| GS240628P00400000 | 2024-05-31 3:52PM EDT | 2024-06-28 | 0.49 | 0.40 | 0.57 | -0.14 | -22.22% | 2 | 18 | 27.74% |
| GS240705P00400000 | 2024-05-28 9:30AM EDT | 2024-07-05 | 0.54 | 0.39 | 0.82 | 0.00 | - | 3 | 3 | 26.67% |
| GS240719P00400000 | 2024-05-31 9:31AM EDT | 2024-07-19 | 1.91 | 1.28 | 1.51 | +0.07 | +3.80% | 1 | 722 | 25.90% |
| GS240816P00400000 | 2024-05-31 10:25AM EDT | 2024-08-16 | 3.10 | 2.18 | 2.60 | +0.07 | +2.31% | 39 | 149 | 23.88% |
| GS240920P00400000 | 2024-05-31 10:17AM EDT | 2024-09-20 | 4.60 | 4.20 | 4.50 | -0.40 | -8.00% | 18 | 571 | 23.51% |
| GS241018P00400000 | 2024-05-30 10:37AM EDT | 2024-10-18 | 7.23 | 5.75 | 6.20 | 0.00 | - | 3 | 285 | 23.58% |
| GS241115P00400000 | 2024-05-29 2:49PM EDT | 2024-11-15 | 8.30 | 7.70 | 8.00 | 0.00 | - | 1 | 84 | 23.79% |
| GS241220P00400000 | 2024-05-31 10:53AM EDT | 2024-12-20 | 11.25 | 9.40 | 9.95 | +0.25 | +2.27% | 20 | 536 | 23.73% |
| GS250117P00400000 | 2024-05-31 11:06AM EDT | 2025-01-17 | 13.05 | 10.90 | 11.55 | +0.25 | +1.95% | 15 | 1,006 | 23.79% |
| GS250321P00400000 | 2024-05-10 1:04PM EDT | 2025-03-21 | 17.35 | 12.80 | 16.15 | 0.00 | - | 4 | 38 | 24.81% |
| GS250620P00400000 | 2024-05-20 1:40PM EDT | 2025-06-20 | 18.00 | 17.25 | 21.00 | 0.00 | - | 3 | 164 | 24.93% |
| GS251219P00400000 | 2024-04-03 9:38AM EDT | 2025-12-19 | 40.20 | 28.90 | 37.20 | 0.00 | - | 2 | 4 | 29.03% |
| GS260116P00400000 | 2024-05-30 3:47PM EDT | 2026-01-16 | 28.83 | 25.75 | 27.45 | 0.00 | - | 2 | 49 | 23.41% |
| GS261218P00400000 | 2024-05-22 10:36AM EDT | 2026-12-18 | 34.37 | 31.00 | 38.15 | 0.00 | - | 1 | 2 | 23.04% |
© 2024 Yahoo. All rights reserved.