The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00420000 | 2024-06-14 10:03AM EDT | 2024-06-21 | 23.02 | 26.20 | 28.25 | -2.27 | -8.98% | 13 | 76 | 44.46% |
| GS240712C00420000 | 2024-06-05 9:38AM EDT | 2024-07-12 | 42.00 | 29.55 | 31.75 | 0.00 | - | 10 | 10 | 31.79% |
| GS240719C00420000 | 2024-06-14 11:12AM EDT | 2024-07-19 | 32.28 | 31.80 | 34.15 | -0.51 | -1.56% | 1 | 979 | 33.94% |
| GS240816C00420000 | 2024-06-11 9:33AM EDT | 2024-08-16 | 38.85 | 36.10 | 37.30 | 0.00 | - | 1 | 123 | 30.25% |
| GS240920C00420000 | 2024-06-13 1:35PM EDT | 2024-09-20 | 38.10 | 38.80 | 39.75 | 0.00 | - | 2 | 358 | 27.25% |
| GS241018C00420000 | 2024-06-11 11:31AM EDT | 2024-10-18 | 44.20 | 42.40 | 43.35 | 0.00 | - | 2 | 103 | 27.88% |
| GS241115C00420000 | 2024-06-13 9:48AM EDT | 2024-11-15 | 46.27 | 46.40 | 47.70 | 0.00 | - | 1 | 181 | 29.34% |
| GS241220C00420000 | 2024-06-06 1:36PM EDT | 2024-12-20 | 59.47 | 48.55 | 50.05 | 0.00 | - | 10 | 154 | 28.47% |
| GS250117C00420000 | 2024-06-14 9:49AM EDT | 2025-01-17 | 47.85 | 51.50 | 52.75 | -2.90 | -5.71% | 11 | 773 | 28.69% |
| GS250321C00420000 | 2024-05-20 9:56AM EDT | 2025-03-21 | 74.40 | 55.00 | 58.50 | 0.00 | - | 1 | 120 | 29.20% |
| GS250620C00420000 | 2024-05-29 10:47AM EDT | 2025-06-20 | 72.00 | 62.55 | 65.80 | 0.00 | - | 1 | 189 | 29.70% |
| GS251219C00420000 | 2024-05-21 1:16PM EDT | 2025-12-19 | 92.80 | 72.95 | 76.85 | 0.00 | - | 2 | 101 | 29.67% |
| GS260116C00420000 | 2024-06-14 11:41AM EDT | 2026-01-16 | 77.00 | 75.45 | 77.85 | +1.00 | +1.32% | 5 | 94 | 29.42% |
| GS261218C00420000 | 2024-05-21 2:43PM EDT | 2026-12-18 | 107.02 | 85.35 | 94.00 | 0.00 | - | 2 | 4 | 29.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00420000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.23 | 0.18 | 0.24 | -0.05 | -17.86% | 84 | 600 | 27.15% |
| GS240628P00420000 | 2024-06-14 1:50PM EDT | 2024-06-28 | 1.20 | 1.02 | 1.28 | +0.18 | +17.65% | 266 | 95 | 27.25% |
| GS240705P00420000 | 2024-06-14 3:57PM EDT | 2024-07-05 | 1.59 | 1.47 | 1.65 | -0.10 | -5.92% | 8 | 28 | 23.73% |
| GS240712P00420000 | 2024-06-14 3:15PM EDT | 2024-07-12 | 2.15 | 1.91 | 2.63 | -0.43 | -16.67% | 4 | 50 | 23.91% |
| GS240719P00420000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 4.04 | 3.95 | 4.15 | +0.36 | +9.78% | 40 | 550 | 25.48% |
| GS240726P00420000 | 2024-06-13 11:13AM EDT | 2024-07-26 | 5.02 | 4.40 | 4.85 | 0.00 | - | 4 | 5 | 24.82% |
| GS240802P00420000 | 2024-06-13 10:26AM EDT | 2024-08-02 | 5.55 | 4.65 | 5.90 | 0.00 | - | 10 | 10 | 25.09% |
| GS240816P00420000 | 2024-06-14 12:04PM EDT | 2024-08-16 | 6.20 | 5.95 | 6.30 | +0.48 | +8.39% | 21 | 266 | 22.77% |
| GS240920P00420000 | 2024-06-10 1:33PM EDT | 2024-09-20 | 10.95 | 8.95 | 9.35 | +3.70 | +51.03% | 2 | 139 | 22.29% |
| GS241018P00420000 | 2024-06-06 12:10PM EDT | 2024-10-18 | 8.84 | 10.20 | 11.80 | 0.00 | - | 5 | 76 | 22.38% |
| GS241115P00420000 | 2024-06-11 2:34PM EDT | 2024-11-15 | 13.70 | 13.25 | 14.00 | 0.00 | - | 5 | 289 | 22.41% |
| GS241220P00420000 | 2024-06-12 11:36AM EDT | 2024-12-20 | 14.95 | 15.60 | 16.65 | 0.00 | - | 1 | 121 | 22.54% |
| GS250117P00420000 | 2024-06-14 12:00PM EDT | 2025-01-17 | 18.25 | 17.85 | 18.65 | +2.20 | +13.71% | 2 | 490 | 22.64% |
| GS250321P00420000 | 2024-06-13 3:49PM EDT | 2025-03-21 | 21.20 | 20.65 | 23.05 | 0.00 | - | 2 | 25 | 23.01% |
| GS250620P00420000 | 2024-06-13 2:10PM EDT | 2025-06-20 | 26.75 | 26.05 | 27.35 | 0.00 | - | 1 | 193 | 22.57% |
| GS251219P00420000 | 2024-06-12 10:31AM EDT | 2025-12-19 | 32.59 | 33.90 | 36.85 | 0.00 | - | 44 | 13 | 23.13% |
| GS260116P00420000 | 2024-06-11 9:34AM EDT | 2026-01-16 | 34.10 | 35.20 | 36.65 | 0.00 | - | 10 | 47 | 22.47% |
| GS261218P00420000 | 2024-05-13 9:56AM EDT | 2026-12-18 | 43.50 | 40.00 | 49.00 | 0.00 | - | 10 | 0 | 22.54% |
© 2024 Yahoo. All rights reserved.