The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00270000 | 2023-11-29 10:47AM EDT | 2024-06-21 | 76.80 | 118.55 | 123.80 | 0.00 | - | 1 | 33 | 0.00% |
| GS240920C00270000 | 2023-11-14 4:33PM EDT | 2024-09-20 | 81.70 | 120.05 | 121.65 | 0.00 | - | - | 9 | 0.00% |
| GS250117C00270000 | 2024-05-08 3:02PM EDT | 2025-01-17 | 180.73 | 184.10 | 193.00 | 0.00 | - | 1 | 37 | 52.01% |
| GS250620C00270000 | 2023-10-27 1:49PM EDT | 2025-06-20 | 54.20 | 85.65 | 90.60 | 0.00 | - | 2 | 0 | 0.00% |
| GS251219C00270000 | 2024-02-27 4:51PM EDT | 2025-12-19 | 135.66 | 157.90 | 164.55 | 0.00 | - | 2 | 7 | 0.00% |
| GS260116C00270000 | 2023-10-30 9:30AM EDT | 2026-01-16 | 60.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS261218C00270000 | 2024-02-27 4:51PM EDT | 2026-12-18 | 140.66 | 163.00 | 171.00 | 0.00 | - | - | 2 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00270000 | 2024-05-06 12:20PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 82 | 112.50% |
| GS240621P00270000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 0.12 | 0.01 | 0.05 | 0.00 | - | 25 | 849 | 52.34% |
| GS240719P00270000 | 2024-04-12 2:09PM EDT | 2024-07-19 | 0.75 | 0.02 | 0.17 | 0.00 | - | 1 | 5 | 48.49% |
| GS240920P00270000 | 2024-05-06 10:08AM EDT | 2024-09-20 | 0.33 | 0.12 | 0.36 | 0.00 | - | 8 | 1,132 | 38.65% |
| GS241018P00270000 | 2024-05-09 9:43AM EDT | 2024-10-18 | 0.56 | 0.33 | 0.49 | 0.00 | - | 1 | 42 | 36.67% |
| GS241115P00270000 | 2024-05-03 2:03PM EDT | 2024-11-15 | 0.87 | 0.59 | 0.74 | 0.00 | - | 6 | 33 | 36.00% |
| GS241220P00270000 | 2024-05-07 11:39AM EDT | 2024-12-20 | 1.17 | 0.92 | 1.11 | 0.00 | - | 4 | 25 | 35.33% |
| GS250117P00270000 | 2024-05-09 10:55AM EDT | 2025-01-17 | 1.42 | 1.29 | 1.48 | 0.00 | - | 125 | 1,773 | 35.05% |
| GS250321P00270000 | 2024-04-24 9:36AM EDT | 2025-03-21 | 3.50 | 0.86 | 3.55 | 0.00 | - | 2 | 5 | 37.46% |
| GS250620P00270000 | 2024-04-05 2:31PM EDT | 2025-06-20 | 6.65 | 3.75 | 5.10 | 0.00 | - | 2 | 109 | 35.99% |
| GS251219P00270000 | 2024-05-09 1:27PM EDT | 2025-12-19 | 6.25 | 5.90 | 8.15 | 0.00 | - | 2 | 183 | 33.93% |
| GS260116P00270000 | 2024-04-26 12:34PM EDT | 2026-01-16 | 8.50 | 6.15 | 8.40 | 0.00 | - | 12 | 54 | 33.44% |
| GS261218P00270000 | 2024-03-20 11:01AM EDT | 2026-12-18 | 17.18 | 14.90 | 17.60 | 0.00 | - | 1 | 5 | 34.28% |
© 2024 Yahoo. All rights reserved.