The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00450000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 3.05 | 2.95 | 3.25 | -0.45 | -12.86% | 347 | 1,415 | 21.00% |
| GS240628C00450000 | 2024-06-14 3:43PM EDT | 2024-06-28 | 6.75 | 6.45 | 7.05 | +0.15 | +2.27% | 69 | 38 | 25.80% |
| GS240705C00450000 | 2024-06-14 3:53PM EDT | 2024-07-05 | 8.00 | 7.70 | 8.25 | +0.52 | +6.95% | 8 | 81 | 23.70% |
| GS240712C00450000 | 2024-06-14 1:44PM EDT | 2024-07-12 | 9.02 | 8.90 | 9.65 | +0.48 | +5.62% | 42 | 144 | 23.30% |
| GS240719C00450000 | 2024-06-14 2:49PM EDT | 2024-07-19 | 12.85 | 12.75 | 13.15 | -0.22 | -1.68% | 167 | 945 | 27.22% |
| GS240726C00450000 | 2024-06-14 11:09AM EDT | 2024-07-26 | 13.35 | 13.60 | 14.40 | -0.95 | -6.64% | 35 | 7 | 26.88% |
| GS240816C00450000 | 2024-06-14 2:56PM EDT | 2024-08-16 | 17.05 | 16.85 | 17.25 | -0.30 | -1.73% | 20 | 296 | 25.74% |
| GS240920C00450000 | 2024-06-14 3:12PM EDT | 2024-09-20 | 20.50 | 20.25 | 20.75 | +0.12 | +0.59% | 15 | 495 | 24.39% |
| GS241018C00450000 | 2024-06-13 3:49PM EDT | 2024-10-18 | 25.30 | 24.55 | 24.95 | 0.00 | - | 2 | 366 | 25.51% |
| GS241115C00450000 | 2024-06-13 9:49AM EDT | 2024-11-15 | 27.92 | 28.35 | 28.95 | 0.00 | - | 1 | 146 | 26.53% |
| GS241220C00450000 | 2024-06-13 12:22PM EDT | 2024-12-20 | 30.24 | 30.75 | 31.75 | 0.00 | - | 1 | 159 | 26.13% |
| GS250117C00450000 | 2024-06-14 3:57PM EDT | 2025-01-17 | 34.40 | 34.10 | 34.85 | +0.63 | +1.87% | 100 | 1,022 | 26.64% |
| GS250321C00450000 | 2024-06-11 12:26PM EDT | 2025-03-21 | 36.80 | 36.75 | 40.50 | -2.70 | -6.84% | 2 | 106 | 27.08% |
| GS250620C00450000 | 2024-06-06 1:37PM EDT | 2025-06-20 | 56.25 | 45.20 | 47.50 | 0.00 | - | 4 | 367 | 27.43% |
| GS251219C00450000 | 2024-06-13 2:56PM EDT | 2025-12-19 | 60.00 | 57.75 | 59.70 | 0.00 | - | 2 | 60 | 28.07% |
| GS260116C00450000 | 2024-06-13 11:49AM EDT | 2026-01-16 | 60.45 | 59.05 | 62.60 | 0.00 | - | 1 | 153 | 28.69% |
| GS261218C00450000 | 2024-06-12 11:48AM EDT | 2026-12-18 | 78.04 | 71.90 | 77.95 | 0.00 | - | 1 | 108 | 28.36% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00450000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 6.13 | 5.90 | 6.20 | -0.22 | -3.46% | 353 | 785 | 18.30% |
| GS240628P00450000 | 2024-06-14 3:38PM EDT | 2024-06-28 | 9.27 | 9.00 | 9.65 | +0.17 | +1.87% | 24 | 268 | 22.97% |
| GS240705P00450000 | 2024-06-14 3:01PM EDT | 2024-07-05 | 10.50 | 9.90 | 10.45 | +0.43 | +4.27% | 28 | 28 | 20.47% |
| GS240712P00450000 | 2024-06-14 1:25PM EDT | 2024-07-12 | 10.96 | 10.65 | 11.70 | -1.51 | -12.11% | 1 | 30 | 20.22% |
| GS240719P00450000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 14.06 | 13.95 | 14.35 | +0.56 | +4.15% | 71 | 670 | 22.91% |
| GS240726P00450000 | 2024-06-06 2:12PM EDT | 2024-07-26 | 10.00 | 14.55 | 15.25 | 0.00 | - | - | 1 | 22.38% |
| GS240816P00450000 | 2024-06-14 2:56PM EDT | 2024-08-16 | 16.85 | 16.45 | 16.85 | +0.05 | +0.30% | 21 | 313 | 20.38% |
| GS240920P00450000 | 2024-06-14 3:41PM EDT | 2024-09-20 | 20.15 | 20.10 | 20.55 | +0.80 | +4.13% | 7 | 199 | 20.33% |
| GS241018P00450000 | 2024-06-14 10:16AM EDT | 2024-10-18 | 26.35 | 22.90 | 23.40 | +4.10 | +18.43% | 2 | 185 | 20.65% |
| GS241115P00450000 | 2024-06-13 3:37PM EDT | 2024-11-15 | 24.80 | 24.90 | 25.90 | 0.00 | - | 2 | 75 | 20.83% |
| GS241220P00450000 | 2024-06-12 3:19PM EDT | 2024-12-20 | 26.43 | 27.60 | 28.25 | 0.00 | - | 1 | 94 | 20.63% |
| GS250117P00450000 | 2024-06-14 1:15PM EDT | 2025-01-17 | 29.35 | 29.45 | 30.40 | +1.15 | +4.08% | 6 | 418 | 20.82% |
| GS250321P00450000 | 2024-05-29 9:56AM EDT | 2025-03-21 | 31.87 | 32.60 | 34.90 | 0.00 | - | 1 | 10 | 21.22% |
| GS250620P00450000 | 2024-06-13 3:49PM EDT | 2025-06-20 | 37.93 | 38.05 | 39.30 | 0.00 | - | 2 | 261 | 20.88% |
| GS251219P00450000 | 2024-06-11 12:18PM EDT | 2025-12-19 | 46.85 | 45.65 | 48.95 | 0.00 | - | 3 | 3 | 21.53% |
| GS260116P00450000 | 2024-06-11 12:16PM EDT | 2026-01-16 | 47.75 | 46.60 | 49.05 | 0.00 | - | 15 | 27 | 21.04% |
| GS261218P00450000 | 2024-06-05 9:39AM EDT | 2026-12-18 | 53.00 | 55.00 | 62.00 | 0.00 | - | - | 1 | 21.38% |
© 2024 Yahoo. All rights reserved.