The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00440000 | 2024-06-14 3:04PM EDT | 2024-06-21 | 8.91 | 8.60 | 9.30 | -1.24 | -12.22% | 241 | 1,721 | 22.35% |
| GS240628C00440000 | 2024-06-14 2:55PM EDT | 2024-06-28 | 11.95 | 12.00 | 12.70 | -2.12 | -15.07% | 63 | 19 | 26.30% |
| GS240705C00440000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 13.40 | 13.30 | 14.00 | +0.20 | +1.52% | 4 | 5 | 24.65% |
| GS240712C00440000 | 2024-06-13 2:21PM EDT | 2024-07-12 | 15.05 | 14.55 | 15.55 | 0.00 | - | 2 | 1 | 24.60% |
| GS240719C00440000 | 2024-06-14 2:25PM EDT | 2024-07-19 | 18.50 | 18.15 | 18.60 | -0.65 | -3.39% | 45 | 514 | 27.67% |
| GS240802C00440000 | 2024-06-13 10:06AM EDT | 2024-08-02 | 19.45 | 20.10 | 21.00 | 0.00 | - | 1 | 1 | 27.14% |
| GS240816C00440000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 22.55 | 22.35 | 23.10 | -0.50 | -2.17% | 18 | 165 | 26.83% |
| GS240920C00440000 | 2024-06-14 11:58AM EDT | 2024-09-20 | 25.85 | 25.55 | 26.50 | +1.18 | +4.78% | 4 | 411 | 25.25% |
| GS241018C00440000 | 2024-06-14 10:55AM EDT | 2024-10-18 | 28.77 | 29.60 | 30.85 | +0.01 | +0.03% | 2 | 125 | 26.49% |
| GS241115C00440000 | 2024-06-14 12:25PM EDT | 2024-11-15 | 34.30 | 33.75 | 34.70 | -0.52 | -1.49% | 1 | 230 | 27.34% |
| GS241220C00440000 | 2024-06-11 3:01PM EDT | 2024-12-20 | 36.84 | 36.15 | 37.50 | 0.00 | - | 1 | 125 | 26.89% |
| GS250117C00440000 | 2024-06-14 1:40PM EDT | 2025-01-17 | 39.50 | 39.55 | 40.65 | +0.90 | +2.33% | 4 | 812 | 27.42% |
| GS250321C00440000 | 2024-06-11 2:52PM EDT | 2025-03-21 | 45.10 | 43.45 | 48.70 | 0.00 | - | 1 | 142 | 29.38% |
| GS250620C00440000 | 2024-06-14 11:19AM EDT | 2025-06-20 | 52.35 | 50.50 | 52.90 | -0.65 | -1.23% | 2 | 92 | 27.91% |
| GS251219C00440000 | 2024-06-04 12:49PM EDT | 2025-12-19 | 70.35 | 61.95 | 65.55 | 0.00 | - | 5 | 122 | 28.75% |
| GS260116C00440000 | 2024-06-13 10:56AM EDT | 2026-01-16 | 65.57 | 64.35 | 68.35 | -1.93 | -2.86% | 2 | 146 | 29.32% |
| GS261218C00440000 | 2024-05-14 11:38AM EDT | 2026-12-18 | 90.77 | 78.00 | 83.00 | 0.00 | - | 1 | 5 | 28.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00440000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 1.90 | 1.80 | 2.02 | 0.00 | - | 798 | 2,669 | 18.53% |
| GS240628P00440000 | 2024-06-14 2:05PM EDT | 2024-06-28 | 5.63 | 4.60 | 5.05 | +1.07 | +23.46% | 67 | 151 | 22.71% |
| GS240705P00440000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 5.81 | 5.50 | 5.90 | +0.48 | +9.01% | 19 | 122 | 20.64% |
| GS240712P00440000 | 2024-06-14 2:36PM EDT | 2024-07-12 | 7.00 | 6.30 | 7.20 | -0.19 | -2.64% | 2 | 33 | 20.64% |
| GS240719P00440000 | 2024-06-14 2:36PM EDT | 2024-07-19 | 9.85 | 9.45 | 9.80 | +0.72 | +7.89% | 107 | 3,261 | 23.33% |
| GS240726P00440000 | 2024-06-14 11:52AM EDT | 2024-07-26 | 10.80 | 10.10 | 10.55 | +3.65 | +51.05% | 2 | 6 | 22.57% |
| GS240802P00440000 | 2024-06-14 1:27PM EDT | 2024-08-02 | 10.85 | 10.55 | 11.55 | +0.68 | +6.69% | 3 | 2 | 22.47% |
| GS240816P00440000 | 2024-06-14 3:52PM EDT | 2024-08-16 | 12.31 | 11.90 | 12.40 | -0.64 | -4.94% | 48 | 213 | 21.00% |
| GS240920P00440000 | 2024-06-14 12:15PM EDT | 2024-09-20 | 15.69 | 15.40 | 16.20 | +0.74 | +4.95% | 3 | 159 | 21.04% |
| GS241018P00440000 | 2024-06-14 9:46AM EDT | 2024-10-18 | 20.35 | 18.40 | 19.10 | +2.55 | +14.33% | 1 | 151 | 21.37% |
| GS241115P00440000 | 2024-06-14 2:42PM EDT | 2024-11-15 | 21.30 | 20.45 | 21.40 | -1.50 | -6.58% | 104 | 195 | 21.35% |
| GS241220P00440000 | 2024-06-12 11:24AM EDT | 2024-12-20 | 21.65 | 23.20 | 23.80 | 0.00 | - | 4 | 116 | 21.18% |
| GS250117P00440000 | 2024-06-11 9:37AM EDT | 2025-01-17 | 27.70 | 24.85 | 26.10 | +1.25 | +4.73% | 5 | 391 | 21.46% |
| GS250321P00440000 | 2024-06-14 12:40PM EDT | 2025-03-21 | 29.15 | 28.35 | 30.15 | +0.10 | +0.34% | 1 | 248 | 21.53% |
| GS250620P00440000 | 2024-05-28 12:40PM EDT | 2025-06-20 | 30.60 | 33.10 | 34.85 | 0.00 | - | 50 | 99 | 21.37% |
| GS251219P00440000 | 2024-06-12 11:01AM EDT | 2025-12-19 | 40.50 | 41.45 | 44.95 | 0.00 | - | 40 | 38 | 22.19% |
| GS260116P00440000 | 2024-05-30 10:11AM EDT | 2026-01-16 | 42.82 | 42.60 | 45.45 | 0.00 | - | 9 | 14 | 21.88% |
| GS261218P00440000 | 2024-05-30 2:35PM EDT | 2026-12-18 | 47.25 | 49.00 | 58.00 | 0.00 | - | 3 | 7 | 21.96% |
© 2024 Yahoo. All rights reserved.