The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00350000 | 2024-05-07 12:29PM EDT | 2024-05-17 | 95.45 | 102.60 | 106.35 | 0.00 | - | 6 | 81 | 119.85% |
| GS240524C00350000 | 2024-04-26 9:51AM EDT | 2024-05-24 | 77.01 | 103.35 | 108.20 | 0.00 | - | 1 | 1 | 77.54% |
| GS240531C00350000 | 2024-05-07 12:29PM EDT | 2024-05-31 | 95.47 | 103.35 | 107.90 | 0.00 | - | - | 2 | 61.50% |
| GS240621C00350000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 106.48 | 102.05 | 107.90 | 0.00 | - | 3 | 963 | 57.23% |
| GS240719C00350000 | 2024-05-09 10:42AM EDT | 2024-07-19 | 108.90 | 104.60 | 108.10 | +6.88 | +6.74% | 1 | 81 | 45.02% |
| GS240816C00350000 | 2024-04-23 11:02AM EDT | 2024-08-16 | 76.83 | 105.55 | 110.80 | 0.00 | - | 6 | 13 | 44.97% |
| GS240920C00350000 | 2024-04-19 1:25PM EDT | 2024-09-20 | 65.60 | 107.25 | 111.45 | 0.00 | - | 5 | 455 | 39.85% |
| GS241018C00350000 | 2024-03-21 3:45PM EDT | 2024-10-18 | 75.75 | 64.95 | 66.40 | 0.00 | - | 7 | 24 | 0.00% |
| GS241115C00350000 | 2024-04-29 1:09PM EDT | 2024-11-15 | 115.31 | 108.85 | 113.00 | +22.71 | +24.52% | 1 | 21 | 35.79% |
| GS241220C00350000 | 2024-03-08 4:23PM EDT | 2024-12-20 | 60.93 | 74.95 | 76.50 | 0.00 | - | 1 | 4 | 0.00% |
| GS250117C00350000 | 2024-05-07 3:47PM EDT | 2025-01-17 | 105.20 | 112.70 | 117.55 | 0.00 | - | 1 | 1,148 | 36.39% |
| GS250321C00350000 | 2024-05-10 11:19AM EDT | 2025-03-21 | 119.66 | 113.15 | 119.70 | +19.75 | +19.77% | 1 | 23 | 34.63% |
| GS250620C00350000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 83.40 | 121.90 | 125.85 | 0.00 | - | 10 | 120 | 35.45% |
| GS251219C00350000 | 2024-05-09 11:51AM EDT | 2025-12-19 | 127.85 | 129.40 | 133.15 | 0.00 | - | 1 | 33 | 34.01% |
| GS260116C00350000 | 2024-05-07 2:39PM EDT | 2026-01-16 | 121.70 | 128.85 | 134.15 | 0.00 | - | 2 | 164 | 33.82% |
| GS261218C00350000 | 2024-04-15 10:07AM EDT | 2026-12-18 | 105.50 | 138.35 | 145.70 | 0.00 | - | 2 | 3 | 32.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00350000 | 2024-05-09 3:43PM EDT | 2024-05-17 | 0.18 | 0.01 | 0.15 | 0.00 | - | 4 | 5,497 | 75.20% |
| GS240524P00350000 | 2024-05-06 9:42AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.03 | 0.00 | - | 10 | 38 | 48.05% |
| GS240531P00350000 | 2024-05-02 11:23AM EDT | 2024-05-31 | 0.06 | 0.02 | 0.18 | -0.12 | -66.67% | 10 | 10 | 47.95% |
| GS240607P00350000 | 2024-05-06 10:48AM EDT | 2024-06-07 | 0.12 | 0.01 | 0.12 | 0.00 | - | - | 1 | 39.45% |
| GS240621P00350000 | 2024-05-10 9:46AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.13 | -0.04 | -21.05% | 2 | 1,736 | 32.52% |
| GS240719P00350000 | 2024-05-09 1:24PM EDT | 2024-07-19 | 0.54 | 0.42 | 0.51 | 0.00 | - | 2 | 652 | 30.57% |
| GS240816P00350000 | 2024-05-08 10:48AM EDT | 2024-08-16 | 1.02 | 0.79 | 0.88 | 0.00 | - | 2 | 101 | 28.39% |
| GS240920P00350000 | 2024-05-08 3:41PM EDT | 2024-09-20 | 1.85 | 1.41 | 1.58 | 0.00 | - | 6 | 671 | 27.36% |
| GS241018P00350000 | 2024-04-30 9:57AM EDT | 2024-10-18 | 4.50 | 2.22 | 2.38 | 0.00 | - | 5 | 145 | 27.25% |
| GS241115P00350000 | 2024-05-07 12:33PM EDT | 2024-11-15 | 4.07 | 3.15 | 3.30 | 0.00 | - | 3 | 41 | 27.27% |
| GS241220P00350000 | 2024-05-09 1:24PM EDT | 2024-12-20 | 4.81 | 4.35 | 4.55 | 0.00 | - | 5 | 169 | 27.33% |
| GS250117P00350000 | 2024-05-10 3:09PM EDT | 2025-01-17 | 5.45 | 5.40 | 5.70 | -0.25 | -4.39% | 13 | 2,369 | 27.52% |
| GS250321P00350000 | 2024-05-10 2:39PM EDT | 2025-03-21 | 7.52 | 7.30 | 10.00 | -1.28 | -14.55% | 30 | 817 | 29.66% |
| GS250620P00350000 | 2024-05-10 2:39PM EDT | 2025-06-20 | 10.57 | 10.30 | 12.50 | -0.23 | -2.13% | 35 | 1,442 | 28.41% |
| GS251219P00350000 | 2024-05-09 9:33AM EDT | 2025-12-19 | 17.10 | 15.10 | 18.90 | 0.00 | - | 10 | 272 | 28.04% |
| GS260116P00350000 | 2024-05-07 12:46PM EDT | 2026-01-16 | 18.65 | 15.80 | 19.00 | 0.00 | - | 40 | 349 | 27.46% |
| GS261218P00350000 | 2024-05-09 1:30PM EDT | 2026-12-18 | 24.20 | 22.20 | 24.20 | 0.00 | - | 1 | 22 | 24.71% |
© 2024 Yahoo. All rights reserved.