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:410.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00410000 | 2024-05-29 3:58PM EDT | 2024-06-21 | 47.76 | 44.60 | 51.25 | 0.00 | - | 6,710 | 10 | 48.11% |
| GS240719C00410000 | 2024-05-31 10:08AM EDT | 2024-07-19 | 46.78 | 50.35 | 53.65 | -0.07 | -0.15% | 1 | 842 | 36.99% |
| GS240816C00410000 | 2024-05-31 3:31PM EDT | 2024-08-16 | 52.15 | 54.45 | 55.75 | -4.32 | -7.65% | 2 | 151 | 33.02% |
| GS240920C00410000 | 2024-05-30 3:51PM EDT | 2024-09-20 | 50.85 | 56.60 | 57.80 | 0.00 | - | 1 | 1,408 | 30.08% |
| GS241018C00410000 | 2024-05-30 11:22AM EDT | 2024-10-18 | 56.21 | 58.10 | 60.35 | 0.00 | - | 2 | 72 | 29.79% |
| GS241115C00410000 | 2024-05-31 10:37AM EDT | 2024-11-15 | 59.24 | 63.15 | 64.00 | +1.74 | +3.03% | 1 | 31 | 30.83% |
| GS241220C00410000 | 2024-05-29 10:58AM EDT | 2024-12-20 | 63.14 | 63.80 | 66.25 | 0.00 | - | 2 | 63 | 30.03% |
| GS250117C00410000 | 2024-05-29 11:57AM EDT | 2025-01-17 | 66.35 | 67.80 | 68.90 | 0.00 | - | 2 | 460 | 30.32% |
| GS250321C00410000 | 2024-05-29 3:53PM EDT | 2025-03-21 | 72.37 | 70.70 | 76.60 | 0.00 | - | 3 | 39 | 32.32% |
| GS250620C00410000 | 2024-05-24 3:44PM EDT | 2025-06-20 | 82.45 | 78.40 | 81.25 | 0.00 | - | 1 | 159 | 31.06% |
| GS251219C00410000 | 2024-05-21 12:53PM EDT | 2025-12-19 | 99.45 | 87.35 | 92.20 | 0.00 | - | 2 | 80 | 31.01% |
| GS260116C00410000 | 2024-04-26 2:50PM EDT | 2026-01-16 | 73.73 | 90.40 | 95.60 | 0.00 | - | 1 | 18 | 31.90% |
| GS261218C00410000 | 2024-05-03 3:41PM EDT | 2026-12-18 | 90.89 | 100.10 | 109.00 | 0.00 | - | 1 | 65 | 30.63% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607P00410000 | 2024-05-31 12:09PM EDT | 2024-06-07 | 0.13 | 0.06 | 0.11 | -0.07 | -35.00% | 102 | 74 | 35.55% |
| GS240614P00410000 | 2024-05-30 3:52PM EDT | 2024-06-14 | 0.47 | 0.16 | 0.33 | 0.00 | - | 5 | 100 | 29.88% |
| GS240621P00410000 | 2024-05-31 1:41PM EDT | 2024-06-21 | 0.59 | 0.39 | 0.41 | -0.09 | -13.24% | 40 | 566 | 25.39% |
| GS240628P00410000 | 2024-05-31 2:31PM EDT | 2024-06-28 | 0.87 | 0.39 | 0.79 | -0.18 | -17.14% | 1 | 30 | 25.09% |
| GS240705P00410000 | 2024-05-31 11:25AM EDT | 2024-07-05 | 1.17 | 0.70 | 1.19 | -0.31 | -20.95% | 4 | 14 | 24.66% |
| GS240719P00410000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 2.23 | 1.93 | 2.21 | -0.73 | -24.66% | 11 | 491 | 24.57% |
| GS240816P00410000 | 2024-05-31 2:31PM EDT | 2024-08-16 | 4.00 | 3.35 | 3.55 | -0.30 | -6.98% | 4 | 156 | 22.72% |
| GS240920P00410000 | 2024-05-24 2:12PM EDT | 2024-09-20 | 5.51 | 5.55 | 5.90 | 0.00 | - | 1 | 375 | 22.67% |
| GS241018P00410000 | 2024-05-29 1:03PM EDT | 2024-10-18 | 9.00 | 7.40 | 7.90 | +0.60 | +7.14% | 1 | 55 | 22.87% |
| GS241115P00410000 | 2024-05-30 1:34PM EDT | 2024-11-15 | 10.92 | 9.45 | 10.00 | 0.00 | - | 1 | 343 | 23.21% |
| GS241220P00410000 | 2024-05-23 10:31AM EDT | 2024-12-20 | 12.30 | 11.65 | 12.10 | 0.00 | - | 1 | 78 | 23.14% |
| GS250117P00410000 | 2024-05-30 11:56AM EDT | 2025-01-17 | 15.45 | 13.35 | 13.80 | 0.00 | - | 2 | 494 | 23.18% |
| GS250321P00410000 | 2024-05-23 10:27AM EDT | 2025-03-21 | 17.65 | 16.15 | 17.50 | 0.00 | - | 4 | 287 | 23.34% |
| GS250620P00410000 | 2024-05-28 12:37PM EDT | 2025-06-20 | 21.40 | 21.15 | 23.75 | 0.00 | - | 50 | 263 | 24.36% |
| GS251219P00410000 | 2024-05-20 12:28PM EDT | 2025-12-19 | 26.83 | 24.10 | 31.00 | 0.00 | - | 1 | 149 | 23.76% |
| GS260116P00410000 | 2024-04-25 1:27PM EDT | 2026-01-16 | 43.45 | 27.60 | 35.00 | 0.00 | - | 1 | 3 | 25.14% |
| GS261218P00410000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 44.85 | 35.00 | 41.85 | 0.00 | - | 1 | 2 | 22.76% |
© 2024 Yahoo. All rights reserved.