The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607C00445000 | 2024-05-31 2:08PM EDT | 2024-06-07 | 10.65 | 12.35 | 13.70 | +0.25 | +2.40% | 77 | 319 | 25.48% |
| GS240614C00445000 | 2024-05-31 2:38PM EDT | 2024-06-14 | 13.55 | 14.65 | 15.95 | +1.43 | +11.80% | 7 | 14 | 25.69% |
| GS240621C00445000 | 2024-05-31 12:51PM EDT | 2024-06-21 | 13.00 | 16.15 | 17.15 | -0.20 | -1.52% | 5 | 853 | 24.09% |
| GS240628C00445000 | 2024-05-30 11:31AM EDT | 2024-06-28 | 15.40 | 16.20 | 18.90 | 0.00 | - | 1 | 21 | 24.68% |
| GS240705C00445000 | 2024-05-30 10:01AM EDT | 2024-07-05 | 15.12 | 18.80 | 20.10 | 0.00 | - | 1 | 1 | 24.37% |
| GS240719C00445000 | 2024-05-30 3:37PM EDT | 2024-07-19 | 20.00 | 23.10 | 23.95 | 0.00 | - | 18 | 360 | 26.71% |
| GS240816C00445000 | 2024-05-29 10:54AM EDT | 2024-08-16 | 25.50 | 27.25 | 28.20 | 0.00 | - | 26 | 42 | 26.60% |
| GS240920C00445000 | 2024-05-23 3:59PM EDT | 2024-09-20 | 31.10 | 27.60 | 31.55 | 0.00 | - | 3 | 202 | 25.49% |
| GS241018C00445000 | 2024-05-31 2:24PM EDT | 2024-10-18 | 33.70 | 34.75 | 35.75 | -5.60 | -14.25% | 26 | 50 | 26.63% |
| GS250117C00445000 | 2024-05-28 9:36AM EDT | 2025-01-17 | 46.85 | 44.55 | 45.70 | 0.00 | - | 1 | 1 | 27.78% |
| GS261218C00445000 | 2024-05-10 3:45PM EDT | 2026-12-18 | 85.10 | 81.00 | 89.90 | 0.00 | - | 10 | 12 | 29.51% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607P00445000 | 2024-05-31 3:28PM EDT | 2024-06-07 | 1.16 | 1.02 | 1.27 | -2.19 | -65.37% | 206 | 634 | 20.41% |
| GS240614P00445000 | 2024-05-31 3:37PM EDT | 2024-06-14 | 3.30 | 2.54 | 2.93 | -1.93 | -36.90% | 25 | 95 | 20.69% |
| GS240621P00445000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 4.01 | 3.45 | 3.80 | -2.44 | -37.83% | 69 | 998 | 19.30% |
| GS240628P00445000 | 2024-05-30 3:44PM EDT | 2024-06-28 | 6.96 | 4.45 | 5.35 | -0.51 | -6.83% | 1 | 83 | 20.25% |
| GS240705P00445000 | 2024-05-31 10:14AM EDT | 2024-07-05 | 6.59 | 5.00 | 6.05 | -1.31 | -16.58% | 12 | 43 | 19.49% |
| GS240719P00445000 | 2024-05-31 2:57PM EDT | 2024-07-19 | 10.08 | 8.30 | 8.85 | -1.07 | -9.60% | 26 | 233 | 21.04% |
| GS240816P00445000 | 2024-05-31 3:58PM EDT | 2024-08-16 | 11.46 | 11.00 | 11.50 | -1.14 | -9.05% | 2 | 14 | 20.15% |
| GS240920P00445000 | 2024-05-30 3:48PM EDT | 2024-09-20 | 17.88 | 14.35 | 14.95 | 0.00 | - | 4 | 79 | 20.29% |
| GS241018P00445000 | 2024-05-31 3:13PM EDT | 2024-10-18 | 18.75 | 17.35 | 18.00 | -1.39 | -6.90% | 12 | 71 | 20.95% |
| GS250117P00445000 | 2024-05-30 3:03PM EDT | 2025-01-17 | 26.99 | 24.15 | 25.25 | 0.00 | - | 20 | 47 | 21.47% |
| GS261218P00445000 | 2024-05-17 11:31AM EDT | 2026-12-18 | 49.20 | 47.00 | 56.00 | 0.00 | - | 1 | 1 | 21.57% |
© 2024 Yahoo. All rights reserved.