The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00480000 | 2024-06-14 2:08PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.14 | -0.04 | -66.67% | 53 | 2,169 | 26.07% |
| GS240628C00480000 | 2024-06-13 10:31AM EDT | 2024-06-28 | 0.42 | 0.43 | 0.56 | 0.00 | - | 2 | 177 | 23.82% |
| GS240705C00480000 | 2024-06-14 3:16PM EDT | 2024-07-05 | 0.79 | 0.72 | 0.88 | +0.07 | +9.72% | 13 | 113 | 21.58% |
| GS240712C00480000 | 2024-06-14 12:45PM EDT | 2024-07-12 | 1.52 | 1.07 | 1.65 | +0.08 | +5.56% | 1 | 40 | 22.12% |
| GS240719C00480000 | 2024-06-14 3:21PM EDT | 2024-07-19 | 3.12 | 3.00 | 3.20 | -0.09 | -2.80% | 37 | 720 | 24.54% |
| GS240726C00480000 | 2024-06-12 11:34AM EDT | 2024-07-26 | 5.00 | 3.30 | 4.10 | 0.00 | - | 3 | 8 | 24.57% |
| GS240816C00480000 | 2024-06-14 2:34PM EDT | 2024-08-16 | 5.70 | 5.55 | 6.00 | -0.32 | -5.32% | 50 | 351 | 23.48% |
| GS240920C00480000 | 2024-06-14 2:16PM EDT | 2024-09-20 | 8.21 | 8.65 | 9.00 | -0.69 | -7.75% | 6 | 174 | 22.77% |
| GS241018C00480000 | 2024-06-14 11:34AM EDT | 2024-10-18 | 12.60 | 12.35 | 12.80 | +0.60 | +5.00% | 1 | 318 | 24.18% |
| GS241115C00480000 | 2024-06-13 9:49AM EDT | 2024-11-15 | 15.35 | 15.70 | 16.45 | 0.00 | - | 1 | 103 | 25.29% |
| GS241220C00480000 | 2024-06-11 2:53PM EDT | 2024-12-20 | 18.25 | 18.00 | 18.50 | 0.00 | - | 1 | 694 | 24.52% |
| GS250117C00480000 | 2024-06-13 3:54PM EDT | 2025-01-17 | 21.70 | 21.10 | 21.95 | 0.00 | - | 21 | 644 | 25.51% |
| GS250321C00480000 | 2024-06-11 3:58PM EDT | 2025-03-21 | 24.96 | 24.65 | 27.60 | 0.00 | - | 2 | 19 | 26.18% |
| GS250620C00480000 | 2024-06-10 9:30AM EDT | 2025-06-20 | 37.32 | 32.55 | 34.95 | 0.00 | - | 1 | 149 | 26.89% |
| GS251219C00480000 | 2024-05-30 12:00PM EDT | 2025-12-19 | 48.95 | 44.00 | 45.70 | 0.00 | - | 2 | 34 | 26.94% |
| GS260116C00480000 | 2024-06-14 10:08AM EDT | 2026-01-16 | 43.66 | 44.40 | 47.25 | -3.76 | -7.93% | 5 | 35 | 26.98% |
| GS261218C00480000 | 2024-06-10 9:42AM EDT | 2026-12-18 | 59.00 | 59.50 | 64.95 | -6.80 | -10.33% | 1 | 112 | 27.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00480000 | 2024-06-04 10:37AM EDT | 2024-06-21 | 24.37 | 32.35 | 36.00 | 0.00 | - | 2 | 0 | 50.12% |
| GS240628P00480000 | 2024-05-29 9:45AM EDT | 2024-06-28 | 28.00 | 31.30 | 37.55 | 0.00 | - | 1 | 0 | 42.21% |
| GS240705P00480000 | 2024-05-29 3:26PM EDT | 2024-07-05 | 26.00 | 31.15 | 36.00 | 0.00 | - | - | 0 | 28.94% |
| GS240719P00480000 | 2024-06-07 9:34AM EDT | 2024-07-19 | 27.30 | 34.00 | 35.90 | 0.00 | - | 7 | 84 | 22.12% |
| GS240816P00480000 | 2024-06-13 10:03AM EDT | 2024-08-16 | 37.69 | 35.55 | 36.60 | 0.00 | - | 1 | 18 | 18.02% |
| GS240920P00480000 | 2024-06-06 10:20AM EDT | 2024-09-20 | 28.30 | 38.35 | 39.40 | 0.00 | - | 3 | 218 | 18.65% |
| GS241018P00480000 | 2024-05-29 9:51AM EDT | 2024-10-18 | 37.45 | 40.65 | 41.65 | 0.00 | - | 1 | 59 | 19.10% |
| GS241115P00480000 | 2024-06-06 2:09PM EDT | 2024-11-15 | 35.95 | 41.00 | 43.60 | 0.00 | - | 3 | 28 | 19.24% |
| GS241220P00480000 | 2024-05-21 3:56PM EDT | 2024-12-20 | 34.40 | 43.00 | 45.45 | 0.00 | - | 4 | 24 | 19.00% |
| GS250117P00480000 | 2024-05-29 3:31PM EDT | 2025-01-17 | 42.70 | 44.70 | 49.15 | 0.00 | - | 3 | 129 | 20.67% |
| GS250321P00480000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 68.60 | 42.15 | 45.80 | 0.00 | - | - | 3 | 15.86% |
| GS250620P00480000 | 2024-06-12 10:37AM EDT | 2025-06-20 | 50.08 | 53.45 | 56.05 | 0.00 | - | 3 | 253 | 19.85% |
| GS251219P00480000 | 2024-05-09 3:41PM EDT | 2025-12-19 | 59.65 | 55.70 | 57.95 | 0.00 | - | 17 | 17 | 17.16% |
| GS260116P00480000 | 2024-06-12 10:38AM EDT | 2026-01-16 | 59.04 | 58.50 | 63.40 | 0.00 | - | 5 | 9 | 19.22% |
© 2024 Yahoo. All rights reserved.