The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00250000 | 2024-04-19 9:57AM EDT | 2024-06-21 | 159.12 | 203.35 | 207.45 | 0.00 | - | 1 | 46 | 84.96% |
| GS240719C00250000 | 2024-03-20 9:32AM EDT | 2024-07-19 | 139.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS240920C00250000 | 2024-04-25 10:29AM EDT | 2024-09-20 | 168.40 | 204.45 | 211.00 | 0.00 | - | - | 10 | 62.36% |
| GS241115C00250000 | 2024-03-04 12:59PM EDT | 2024-11-15 | 151.76 | 165.50 | 170.45 | 0.00 | - | 3 | 0 | 0.00% |
| GS250117C00250000 | 2024-05-09 11:40AM EDT | 2025-01-17 | 203.75 | 203.10 | 212.00 | 0.00 | - | 20 | 79 | 56.06% |
| GS250620C00250000 | 2024-02-21 2:48PM EDT | 2025-06-20 | 146.09 | 161.70 | 168.35 | 0.00 | - | 20 | 30 | 0.00% |
| GS251219C00250000 | 2024-02-01 2:11PM EDT | 2025-12-19 | 144.60 | 147.85 | 153.25 | 0.00 | - | 1 | 74 | 0.00% |
| GS260116C00250000 | 2024-04-22 11:32AM EDT | 2026-01-16 | 169.92 | 208.00 | 217.00 | 0.00 | - | 2 | 9 | 41.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00250000 | 2024-03-27 1:39PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 23 | 163.28% |
| GS240621P00250000 | 2024-05-06 1:43PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.10 | 0.00 | - | 18 | 2,590 | 62.50% |
| GS240719P00250000 | 2024-04-19 2:42PM EDT | 2024-07-19 | 0.22 | 0.01 | 0.18 | 0.00 | - | 7 | 82 | 51.56% |
| GS240920P00250000 | 2024-04-24 1:22PM EDT | 2024-09-20 | 0.45 | 0.09 | 0.29 | 0.00 | - | 4 | 77 | 42.58% |
| GS241018P00250000 | 2024-04-18 10:14AM EDT | 2024-10-18 | 0.87 | 0.13 | 0.40 | 0.00 | - | 2 | 13 | 40.36% |
| GS241115P00250000 | 2024-05-07 12:03PM EDT | 2024-11-15 | 0.53 | 0.19 | 0.55 | 0.00 | - | 2 | 19 | 38.94% |
| GS241220P00250000 | 2024-04-19 11:21AM EDT | 2024-12-20 | 1.65 | 0.61 | 0.78 | 0.00 | - | 4 | 36 | 37.68% |
| GS250117P00250000 | 2024-05-08 10:13AM EDT | 2025-01-17 | 1.15 | 0.87 | 1.06 | 0.00 | - | 1 | 793 | 37.32% |
| GS250321P00250000 | 2024-05-10 1:47PM EDT | 2025-03-21 | 1.68 | 1.17 | 1.54 | -0.07 | -4.00% | 2 | 43 | 35.60% |
| GS250620P00250000 | 2024-04-18 1:01PM EDT | 2025-06-20 | 4.75 | 1.60 | 3.15 | 0.00 | - | 5 | 153 | 36.11% |
| GS251219P00250000 | 2024-05-08 2:52PM EDT | 2025-12-19 | 5.30 | 4.35 | 5.30 | 0.00 | - | 1 | 248 | 33.84% |
| GS260116P00250000 | 2024-05-09 10:19AM EDT | 2026-01-16 | 5.30 | 4.50 | 5.40 | 0.00 | - | 1 | 275 | 33.21% |
| GS261218P00250000 | 2024-05-09 10:45AM EDT | 2026-12-18 | 8.90 | 8.20 | 9.40 | 0.00 | - | 1 | 14 | 31.04% |
© 2024 Yahoo. All rights reserved.