The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00520000 | 2024-06-07 3:20PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 333 | 50.68% |
| GS240628C00520000 | 2024-06-13 3:24PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 39.06% |
| GS240705C00520000 | 2024-05-29 10:51AM EDT | 2024-07-05 | 0.21 | 0.02 | 0.26 | 0.00 | - | - | 1 | 31.67% |
| GS240719C00520000 | 2024-06-14 9:31AM EDT | 2024-07-19 | 0.27 | 0.30 | 0.40 | -0.10 | -27.03% | 2 | 1,094 | 26.00% |
| GS240816C00520000 | 2024-06-14 11:33AM EDT | 2024-08-16 | 1.07 | 0.97 | 1.11 | +0.17 | +18.89% | 5 | 570 | 23.32% |
| GS240920C00520000 | 2024-06-13 10:20AM EDT | 2024-09-20 | 2.18 | 2.27 | 2.73 | +0.02 | +0.93% | 1 | 79 | 23.12% |
| GS241018C00520000 | 2024-06-06 12:55PM EDT | 2024-10-18 | 6.75 | 4.15 | 4.40 | 0.00 | - | 6 | 47 | 23.40% |
| GS241115C00520000 | 2024-06-13 2:27PM EDT | 2024-11-15 | 6.36 | 6.25 | 6.80 | 0.00 | - | 5 | 80 | 24.45% |
| GS241220C00520000 | 2024-06-11 10:02AM EDT | 2024-12-20 | 8.00 | 7.60 | 8.15 | 0.00 | - | 1 | 161 | 23.57% |
| GS250117C00520000 | 2024-06-13 10:27AM EDT | 2025-01-17 | 9.75 | 10.15 | 10.55 | 0.00 | - | 1 | 341 | 24.34% |
| GS250321C00520000 | 2024-06-11 10:51AM EDT | 2025-03-21 | 14.15 | 12.50 | 14.45 | 0.00 | - | 1 | 49 | 24.53% |
| GS250620C00520000 | 2024-06-13 1:47PM EDT | 2025-06-20 | 19.45 | 18.25 | 20.00 | 0.00 | - | 2 | 210 | 24.88% |
| GS251219C00520000 | 2024-06-12 10:41AM EDT | 2025-12-19 | 33.57 | 29.10 | 32.15 | 0.00 | - | 6 | 144 | 26.36% |
| GS260116C00520000 | 2024-06-14 11:31AM EDT | 2026-01-16 | 32.40 | 31.20 | 33.95 | -2.70 | -7.69% | 19 | 48 | 26.55% |
| GS261218C00520000 | 2024-06-03 12:22PM EDT | 2026-12-18 | 52.30 | 42.95 | 51.00 | 0.00 | - | 5 | 15 | 27.30% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00520000 | 2023-01-17 12:26PM EDT | 2024-06-21 | 172.17 | 147.75 | 150.60 | 0.00 | - | 2 | 0 | 445.65% |
| GS240628P00520000 | 2024-06-14 11:15AM EDT | 2024-06-28 | 74.20 | 71.15 | 78.00 | +2.05 | +2.84% | 1 | 1 | 50.20% |
| GS240719P00520000 | 2024-05-31 10:42AM EDT | 2024-07-19 | 69.23 | 71.85 | 75.20 | 0.00 | - | 5 | 0 | 34.47% |
| GS240920P00520000 | 2024-05-31 3:44PM EDT | 2024-09-20 | 65.21 | 71.10 | 75.90 | 0.00 | - | 1 | 0 | 22.28% |
| GS241018P00520000 | 2024-05-22 10:13AM EDT | 2024-10-18 | 57.90 | 73.10 | 76.20 | 0.00 | - | - | 1 | 20.26% |
| GS241220P00520000 | 2024-05-24 11:35AM EDT | 2024-12-20 | 64.31 | 74.85 | 76.40 | 0.00 | - | 3 | 5 | 16.86% |
| GS250117P00520000 | 2024-01-04 11:23AM EDT | 2025-01-17 | 134.50 | 129.25 | 137.65 | 0.00 | - | 4 | 0 | 62.81% |
| GS250321P00520000 | 2024-05-10 9:37AM EDT | 2025-03-21 | 72.49 | 68.60 | 73.80 | 0.00 | - | 19 | 10 | 8.66% |
| GS250620P00520000 | 2024-04-24 11:26AM EDT | 2025-06-20 | 103.15 | 71.10 | 75.30 | 0.00 | - | 4 | 4 | 10.66% |
| GS251219P00520000 | 2024-06-04 10:46AM EDT | 2025-12-19 | 80.00 | 82.00 | 89.35 | 0.00 | - | 1 | 1 | 18.21% |
| GS261218P00520000 | 2024-05-31 3:52PM EDT | 2026-12-18 | 90.00 | 91.05 | 99.95 | 0.00 | - | 2 | 5 | 18.35% |
© 2024 Yahoo. All rights reserved.