The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00430000 | 2024-06-14 2:50PM EDT | 2024-06-21 | 17.43 | 16.60 | 18.10 | +1.22 | +7.53% | 12 | 632 | 31.21% |
| GS240628C00430000 | 2024-06-14 10:09AM EDT | 2024-06-28 | 15.50 | 18.85 | 20.45 | -5.23 | -25.23% | 10 | 16 | 30.83% |
| GS240705C00430000 | 2024-05-31 12:47PM EDT | 2024-07-05 | 26.72 | 20.25 | 21.70 | 0.00 | - | 9 | 9 | 28.52% |
| GS240719C00430000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 24.85 | 24.20 | 25.60 | +1.02 | +4.28% | 4 | 574 | 30.08% |
| GS240816C00430000 | 2024-06-14 2:09PM EDT | 2024-08-16 | 27.50 | 28.80 | 29.50 | -0.90 | -3.17% | 10 | 102 | 28.06% |
| GS240920C00430000 | 2024-06-14 10:19AM EDT | 2024-09-20 | 28.00 | 31.85 | 33.00 | -7.65 | -21.46% | 1 | 749 | 26.50% |
| GS241018C00430000 | 2024-06-13 3:54PM EDT | 2024-10-18 | 37.05 | 35.75 | 36.80 | 0.00 | - | 3 | 113 | 27.19% |
| GS241115C00430000 | 2024-06-14 10:56AM EDT | 2024-11-15 | 38.89 | 39.75 | 41.05 | -1.86 | -4.56% | 1 | 165 | 28.44% |
| GS241220C00430000 | 2024-06-12 2:50PM EDT | 2024-12-20 | 44.25 | 42.25 | 43.50 | 0.00 | - | 1 | 45 | 27.65% |
| GS250117C00430000 | 2024-06-13 2:20PM EDT | 2025-01-17 | 45.50 | 45.35 | 46.25 | 0.00 | - | 6 | 637 | 27.89% |
| GS250321C00430000 | 2024-05-30 9:43AM EDT | 2025-03-21 | 57.75 | 49.80 | 51.40 | 0.00 | - | 3 | 62 | 27.97% |
| GS250620C00430000 | 2024-06-11 11:33AM EDT | 2025-06-20 | 59.77 | 56.05 | 59.10 | 0.00 | - | 3 | 676 | 28.75% |
| GS251219C00430000 | 2024-06-14 11:03AM EDT | 2025-12-19 | 69.35 | 67.40 | 71.60 | -1.00 | -1.42% | 4 | 128 | 29.47% |
| GS260116C00430000 | 2024-06-13 2:28PM EDT | 2026-01-16 | 71.03 | 69.75 | 72.10 | 0.00 | - | 8 | 62 | 28.98% |
| GS261218C00430000 | 2024-05-16 9:30AM EDT | 2026-12-18 | 99.73 | 81.65 | 89.00 | 0.00 | - | 1 | 45 | 29.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00430000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.58 | 0.52 | 0.61 | -0.03 | -4.92% | 208 | 677 | 22.88% |
| GS240628P00430000 | 2024-06-14 2:02PM EDT | 2024-06-28 | 2.70 | 2.22 | 2.42 | +0.39 | +16.88% | 29 | 240 | 24.66% |
| GS240705P00430000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 3.03 | 2.90 | 3.15 | -0.24 | -7.34% | 21 | 111 | 22.27% |
| GS240712P00430000 | 2024-06-14 1:33PM EDT | 2024-07-12 | 3.90 | 3.70 | 4.10 | +0.21 | +5.69% | 5 | 45 | 21.68% |
| GS240719P00430000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 6.40 | 6.20 | 6.45 | +0.50 | +8.47% | 29 | 367 | 24.49% |
| GS240816P00430000 | 2024-06-14 10:24AM EDT | 2024-08-16 | 9.00 | 8.55 | 9.00 | -0.20 | -2.17% | 4 | 450 | 22.07% |
| GS240920P00430000 | 2024-06-14 11:46AM EDT | 2024-09-20 | 12.41 | 11.65 | 12.45 | +0.16 | +1.31% | 5 | 181 | 21.76% |
| GS241018P00430000 | 2024-06-14 2:18PM EDT | 2024-10-18 | 15.35 | 14.30 | 15.20 | +2.00 | +14.98% | 3 | 27 | 21.99% |
| GS241115P00430000 | 2024-06-14 2:48PM EDT | 2024-11-15 | 17.15 | 16.90 | 17.55 | +0.50 | +3.00% | 45 | 177 | 22.04% |
| GS241220P00430000 | 2024-06-13 11:59AM EDT | 2024-12-20 | 19.57 | 19.20 | 20.00 | -0.45 | -2.25% | 10 | 328 | 21.91% |
| GS250117P00430000 | 2024-06-14 3:49PM EDT | 2025-01-17 | 21.65 | 21.30 | 22.15 | -0.25 | -1.14% | 10 | 126 | 22.09% |
| GS250321P00430000 | 2024-05-28 10:45AM EDT | 2025-03-21 | 22.95 | 23.95 | 26.30 | 0.00 | - | 1 | 12 | 22.22% |
| GS250620P00430000 | 2024-06-14 12:45PM EDT | 2025-06-20 | 30.20 | 28.50 | 30.90 | +0.15 | +0.50% | 1 | 492 | 21.97% |
| GS251219P00430000 | 2024-06-14 2:59PM EDT | 2025-12-19 | 38.60 | 37.65 | 39.75 | -10.24 | -20.97% | 9 | 31 | 22.19% |
| GS260116P00430000 | 2024-05-30 1:02PM EDT | 2026-01-16 | 37.55 | 38.70 | 40.50 | 0.00 | - | 20 | 31 | 22.00% |
© 2024 Yahoo. All rights reserved.