The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607C00425000 | 2024-05-29 2:10PM EDT | 2024-06-07 | 32.30 | 29.60 | 34.65 | 0.00 | - | 25 | 0 | 54.98% |
| GS240614C00425000 | 2024-05-29 12:25PM EDT | 2024-06-14 | 30.69 | 32.15 | 34.50 | 0.00 | - | 1 | 0 | 38.19% |
| GS240621C00425000 | 2024-05-31 2:04PM EDT | 2024-06-21 | 30.15 | 33.20 | 35.50 | +0.56 | +1.89% | 2 | 353 | 34.76% |
| GS240719C00425000 | 2024-05-30 9:49AM EDT | 2024-07-19 | 34.32 | 37.50 | 39.35 | 0.00 | - | 1 | 525 | 30.61% |
| GS240816C00425000 | 2024-05-29 9:51AM EDT | 2024-08-16 | 39.70 | 41.85 | 42.50 | 0.00 | - | - | 1 | 29.06% |
| GS240920C00425000 | 2024-05-30 12:11PM EDT | 2024-09-20 | 40.20 | 44.60 | 45.60 | 0.00 | - | 4 | 301 | 27.71% |
| GS241018C00425000 | 2024-05-06 2:36PM EDT | 2024-10-18 | 40.45 | 46.65 | 48.80 | 0.00 | - | 1 | 28 | 28.03% |
| GS261218C00425000 | 2024-05-20 1:11PM EDT | 2026-12-18 | 104.67 | 92.00 | 100.00 | 0.00 | - | 10 | 14 | 29.94% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607P00425000 | 2024-05-31 3:34PM EDT | 2024-06-07 | 0.23 | 0.11 | 0.20 | -0.14 | -37.84% | 37 | 138 | 27.59% |
| GS240614P00425000 | 2024-05-31 3:39PM EDT | 2024-06-14 | 0.72 | 0.48 | 0.64 | -0.31 | -30.10% | 6 | 36 | 24.57% |
| GS240621P00425000 | 2024-05-31 11:17AM EDT | 2024-06-21 | 1.08 | 0.82 | 0.99 | -0.78 | -41.94% | 14 | 904 | 22.30% |
| GS240628P00425000 | 2024-05-31 2:23PM EDT | 2024-06-28 | 1.72 | 1.22 | 1.73 | -0.53 | -23.56% | 8 | 29 | 22.58% |
| GS240705P00425000 | 2024-05-30 12:28PM EDT | 2024-07-05 | 2.83 | 1.56 | 2.28 | 0.00 | - | 2 | 17 | 22.03% |
| GS240719P00425000 | 2024-05-31 3:51PM EDT | 2024-07-19 | 4.15 | 3.75 | 4.10 | -1.25 | -23.15% | 27 | 295 | 23.03% |
| GS240816P00425000 | 2024-05-29 3:50PM EDT | 2024-08-16 | 6.05 | 5.65 | 5.95 | 0.00 | - | 8 | 9 | 21.49% |
| GS240920P00425000 | 2024-05-31 10:37AM EDT | 2024-09-20 | 10.35 | 8.55 | 8.85 | +0.55 | +5.61% | 2 | 154 | 21.53% |
| GS241018P00425000 | 2024-05-24 10:28AM EDT | 2024-10-18 | 10.30 | 10.70 | 11.40 | 0.00 | - | 3 | 67 | 22.01% |
| GS250117P00425000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 18.00 | 17.25 | 18.05 | -2.00 | -10.00% | 3 | 66 | 22.44% |
© 2024 Yahoo. All rights reserved.