The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00500000 | 2024-06-13 2:43PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 366 | 43.31% |
| GS240628C00500000 | 2024-06-12 2:44PM EDT | 2024-06-28 | 0.14 | 0.05 | 0.12 | 0.00 | - | 3 | 278 | 27.34% |
| GS240705C00500000 | 2024-06-12 2:59PM EDT | 2024-07-05 | 0.25 | 0.12 | 0.18 | +0.04 | +19.05% | 1 | 35 | 23.34% |
| GS240712C00500000 | 2024-06-11 1:21PM EDT | 2024-07-12 | 0.34 | 0.13 | 0.53 | 0.00 | - | 2 | 14 | 24.11% |
| GS240719C00500000 | 2024-06-14 3:37PM EDT | 2024-07-19 | 1.03 | 0.99 | 1.08 | +0.04 | +4.04% | 47 | 1,202 | 24.93% |
| GS240726C00500000 | 2024-06-14 9:44AM EDT | 2024-07-26 | 1.00 | 1.02 | 1.47 | -0.35 | -25.93% | 1 | 1 | 24.43% |
| GS240816C00500000 | 2024-06-14 1:04PM EDT | 2024-08-16 | 2.66 | 2.37 | 2.57 | +0.12 | +4.72% | 4 | 158 | 23.08% |
| GS240920C00500000 | 2024-06-14 12:52PM EDT | 2024-09-20 | 4.92 | 4.50 | 4.80 | -1.30 | -20.90% | 20 | 290 | 22.55% |
| GS241018C00500000 | 2024-06-14 12:18PM EDT | 2024-10-18 | 7.60 | 7.30 | 7.60 | -0.12 | -1.55% | 24 | 796 | 23.65% |
| GS241115C00500000 | 2024-06-03 10:48AM EDT | 2024-11-15 | 12.55 | 10.05 | 10.40 | 0.00 | - | 2 | 612 | 24.45% |
| GS241220C00500000 | 2024-06-14 3:52PM EDT | 2024-12-20 | 12.30 | 12.00 | 12.85 | +1.03 | +9.14% | 18 | 127 | 24.35% |
| GS250117C00500000 | 2024-06-14 12:36PM EDT | 2025-01-17 | 15.26 | 14.80 | 15.20 | +0.94 | +6.56% | 6 | 1,783 | 24.69% |
| GS250321C00500000 | 2024-06-12 12:12PM EDT | 2025-03-21 | 20.00 | 18.70 | 19.50 | -0.51 | -2.49% | 1 | 162 | 24.79% |
| GS250620C00500000 | 2024-06-14 11:31AM EDT | 2025-06-20 | 26.00 | 25.20 | 27.45 | -5.15 | -16.53% | 16 | 385 | 26.24% |
| GS251219C00500000 | 2024-06-07 10:09AM EDT | 2025-12-19 | 43.50 | 34.90 | 38.55 | 0.00 | - | 2 | 50 | 26.69% |
| GS260116C00500000 | 2024-06-13 10:10AM EDT | 2026-01-16 | 38.32 | 37.90 | 39.75 | 0.00 | - | 4 | 196 | 26.58% |
| GS261218C00500000 | 2024-05-29 12:40PM EDT | 2026-12-18 | 56.36 | 50.75 | 58.00 | 0.00 | - | 1 | 19 | 27.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00500000 | 2024-06-13 11:24AM EDT | 2024-06-21 | 55.18 | 52.35 | 56.00 | 0.00 | - | 100 | 0 | 52.98% |
| GS240628P00500000 | 2024-05-31 10:42AM EDT | 2024-06-28 | 49.30 | 52.35 | 56.00 | 0.00 | - | 14 | 0 | 49.79% |
| GS240719P00500000 | 2024-06-14 1:46PM EDT | 2024-07-19 | 54.30 | 52.35 | 55.25 | +8.25 | +17.92% | 12 | 0 | 27.89% |
| GS240816P00500000 | 2024-05-29 9:30AM EDT | 2024-08-16 | 49.85 | 53.00 | 55.95 | 0.00 | - | 1 | 2 | 22.68% |
| GS240920P00500000 | 2024-05-23 1:42PM EDT | 2024-09-20 | 45.84 | 53.10 | 57.05 | 0.00 | - | 1 | 1 | 20.32% |
| GS241018P00500000 | 2024-06-12 10:04AM EDT | 2024-10-18 | 49.55 | 55.55 | 57.00 | 0.00 | - | 1 | 4 | 17.82% |
| GS241115P00500000 | 2024-06-06 2:09PM EDT | 2024-11-15 | 49.15 | 55.45 | 58.40 | 0.00 | - | 2 | 3 | 18.06% |
| GS241220P00500000 | 2024-06-12 10:02AM EDT | 2024-12-20 | 53.32 | 57.05 | 60.15 | 0.00 | - | 2 | 204 | 18.26% |
| GS250117P00500000 | 2024-05-15 11:21AM EDT | 2025-01-17 | 51.71 | 58.55 | 61.45 | 0.00 | - | 110 | 48 | 18.31% |
| GS250321P00500000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 84.00 | 54.75 | 58.50 | 0.00 | - | - | 3 | 13.48% |
| GS250620P00500000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 60.65 | 65.50 | 69.05 | 0.00 | - | 2 | 4 | 19.09% |
| GS251219P00500000 | 2024-06-12 10:35AM EDT | 2025-12-19 | 69.05 | 69.80 | 77.80 | 0.00 | - | 1 | 1 | 19.99% |
| GS261218P00500000 | 2024-05-22 11:15AM EDT | 2026-12-18 | 75.25 | 79.05 | 87.95 | 0.00 | - | 50 | 152 | 19.27% |
© 2024 Yahoo. All rights reserved.