The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00490000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.09 | +0.03 | +50.00% | 7 | 659 | 32.72% |
| GS240628C00490000 | 2024-06-14 12:16PM EDT | 2024-06-28 | 0.20 | 0.15 | 0.31 | -0.04 | -16.67% | 21 | 101 | 26.88% |
| GS240705C00490000 | 2024-06-14 10:49AM EDT | 2024-07-05 | 0.28 | 0.27 | 0.39 | -0.08 | -22.22% | 7 | 80 | 22.58% |
| GS240712C00490000 | 2024-06-14 2:36PM EDT | 2024-07-12 | 0.57 | 0.41 | 0.73 | -0.48 | -45.71% | 1 | 82 | 22.05% |
| GS240719C00490000 | 2024-06-14 2:36PM EDT | 2024-07-19 | 1.77 | 1.75 | 1.97 | -0.08 | -4.32% | 4 | 282 | 25.17% |
| GS240726C00490000 | 2024-06-14 1:07PM EDT | 2024-07-26 | 2.38 | 2.05 | 2.41 | +0.18 | +8.18% | 1 | 15 | 24.33% |
| GS240816C00490000 | 2024-06-14 2:55PM EDT | 2024-08-16 | 3.82 | 3.75 | 4.00 | -0.06 | -1.55% | 26 | 319 | 23.37% |
| GS240920C00490000 | 2024-06-14 1:51PM EDT | 2024-09-20 | 6.16 | 6.30 | 6.60 | -0.32 | -4.94% | 9 | 195 | 22.66% |
| GS241018C00490000 | 2024-06-11 12:59PM EDT | 2024-10-18 | 9.73 | 9.30 | 10.15 | 0.00 | - | 24 | 281 | 24.19% |
| GS241115C00490000 | 2024-06-13 11:25AM EDT | 2024-11-15 | 12.45 | 12.60 | 13.30 | +0.05 | +0.40% | 2 | 154 | 25.02% |
| GS241220C00490000 | 2024-06-11 3:42PM EDT | 2024-12-20 | 14.85 | 14.70 | 15.55 | 0.00 | - | 2 | 208 | 24.53% |
| GS250117C00490000 | 2024-06-13 10:05AM EDT | 2025-01-17 | 17.15 | 17.65 | 18.15 | 0.00 | - | 1 | 580 | 24.95% |
| GS250321C00490000 | 2024-06-11 3:59PM EDT | 2025-03-21 | 21.30 | 21.90 | 22.75 | 0.00 | - | 1 | 82 | 25.10% |
| GS250620C00490000 | 2024-06-14 1:22PM EDT | 2025-06-20 | 30.05 | 28.75 | 30.25 | -4.95 | -14.14% | 2 | 179 | 26.12% |
| GS251219C00490000 | 2024-06-07 9:53AM EDT | 2025-12-19 | 41.39 | 39.95 | 41.50 | -6.06 | -12.77% | 1 | 39 | 26.60% |
| GS260116C00490000 | 2024-06-03 2:08PM EDT | 2026-01-16 | 47.55 | 41.60 | 43.45 | 0.00 | - | 5 | 23 | 26.82% |
| GS261218C00490000 | 2024-05-16 9:30AM EDT | 2026-12-18 | 68.56 | 53.70 | 61.00 | 0.00 | - | 5 | 6 | 27.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00490000 | 2024-06-13 3:20PM EDT | 2024-06-21 | 42.64 | 42.35 | 46.00 | 0.00 | - | 1 | 0 | 64.01% |
| GS240628P00490000 | 2024-06-06 1:55PM EDT | 2024-06-28 | 30.15 | 42.35 | 48.00 | 0.00 | - | 1 | 0 | 53.09% |
| GS240719P00490000 | 2024-06-14 3:37PM EDT | 2024-07-19 | 43.60 | 43.30 | 45.40 | -2.21 | -4.82% | 18 | 5 | 24.78% |
| GS240816P00490000 | 2024-05-29 9:51AM EDT | 2024-08-16 | 39.30 | 44.05 | 45.15 | 0.00 | - | 1 | 6 | 17.65% |
| GS240920P00490000 | 2024-05-21 10:33AM EDT | 2024-09-20 | 32.80 | 44.75 | 47.15 | 0.00 | - | 1 | 32 | 18.05% |
| GS241018P00490000 | 2024-06-03 1:27PM EDT | 2024-10-18 | 45.43 | 46.20 | 49.10 | 0.00 | - | 1 | 3 | 18.64% |
| GS241115P00490000 | 2024-06-06 2:09PM EDT | 2024-11-15 | 42.30 | 48.05 | 50.70 | 0.00 | - | 2 | 22 | 18.69% |
| GS241220P00490000 | 2024-06-07 2:55PM EDT | 2024-12-20 | 44.64 | 49.70 | 52.45 | 0.00 | - | 2 | 18 | 18.58% |
| GS250117P00490000 | 2024-06-03 9:31AM EDT | 2025-01-17 | 46.55 | 52.65 | 55.85 | 0.00 | - | 1 | 7 | 20.26% |
| GS250321P00490000 | 2024-06-10 3:30PM EDT | 2025-03-21 | 51.50 | 55.05 | 56.90 | 0.00 | - | 1 | 3 | 18.60% |
| GS250620P00490000 | 2024-05-20 11:49AM EDT | 2025-06-20 | 50.55 | 59.50 | 64.90 | 0.00 | - | 2 | 3 | 21.00% |
| GS251219P00490000 | 2024-05-14 2:54PM EDT | 2025-12-19 | 63.51 | 65.30 | 68.85 | 0.00 | - | 2 | 1 | 19.09% |
| GS260116P00490000 | 2024-05-08 9:32AM EDT | 2026-01-16 | 72.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GS261218P00490000 | 2024-04-01 9:30AM EDT | 2026-12-18 | 94.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.