The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00330000 | 2024-05-06 12:30PM EDT | 2024-06-21 | 113.59 | 135.85 | 140.45 | 0.00 | - | 1 | 1,047 | 54.54% |
| GS240719C00330000 | 2024-04-02 12:06PM EDT | 2024-07-19 | 86.63 | 101.50 | 107.05 | 0.00 | - | 2 | 10 | 0.00% |
| GS240816C00330000 | 2024-05-03 10:07AM EDT | 2024-08-16 | 112.03 | 137.20 | 142.15 | 0.00 | - | 1 | 1 | 52.97% |
| GS240920C00330000 | 2024-04-11 12:58PM EDT | 2024-09-20 | 76.20 | 126.40 | 130.65 | 0.00 | - | 1 | 77 | 0.00% |
| GS241018C00330000 | 2024-05-16 3:10PM EDT | 2024-10-18 | 138.62 | 138.85 | 143.35 | 0.00 | - | 1 | 2 | 43.33% |
| GS241115C00330000 | 2024-04-24 2:11PM EDT | 2024-11-15 | 102.00 | 140.65 | 145.30 | 0.00 | - | 2 | 2 | 43.46% |
| GS241220C00330000 | 2024-04-12 10:06AM EDT | 2024-12-20 | 76.95 | 129.60 | 133.90 | 0.00 | - | 1 | 1 | 0.00% |
| GS250117C00330000 | 2024-05-15 2:52PM EDT | 2025-01-17 | 141.05 | 142.40 | 147.05 | 0.00 | - | 1 | 542 | 39.97% |
| GS250321C00330000 | 2024-04-12 2:05PM EDT | 2025-03-21 | 80.15 | 131.10 | 140.00 | 0.00 | - | 7 | 7 | 24.43% |
| GS250620C00330000 | 2024-05-15 2:24PM EDT | 2025-06-20 | 146.85 | 149.20 | 154.90 | 0.00 | - | 1 | 31 | 38.98% |
| GS251219C00330000 | 2024-04-15 1:21PM EDT | 2025-12-19 | 101.90 | 152.35 | 157.65 | 0.00 | - | 6 | 212 | 34.29% |
| GS260116C00330000 | 2024-05-07 12:36PM EDT | 2026-01-16 | 137.45 | 154.20 | 160.00 | 0.00 | - | 2 | 11 | 35.12% |
| GS261218C00330000 | 2024-05-06 2:24PM EDT | 2026-12-18 | 146.20 | 161.10 | 169.90 | 0.00 | - | 1 | 23 | 33.37% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00330000 | 2024-04-25 11:55AM EDT | 2024-05-24 | 0.17 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 173.00% |
| GS240531P00330000 | 2024-04-23 11:08AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.82 | 0.00 | - | - | 1 | 87.70% |
| GS240621P00330000 | 2024-05-08 10:20AM EDT | 2024-06-21 | 0.13 | 0.01 | 0.17 | 0.00 | - | 2 | 1,046 | 48.15% |
| GS240719P00330000 | 2024-05-15 11:59AM EDT | 2024-07-19 | 0.23 | 0.09 | 0.35 | 0.00 | - | 1 | 124 | 39.23% |
| GS240816P00330000 | 2024-05-15 12:27PM EDT | 2024-08-16 | 0.41 | 0.32 | 0.41 | 0.00 | - | 1 | 40 | 33.33% |
| GS240920P00330000 | 2024-04-30 1:10PM EDT | 2024-09-20 | 2.03 | 0.59 | 1.03 | 0.00 | - | 1 | 375 | 32.81% |
| GS241018P00330000 | 2024-04-22 10:49AM EDT | 2024-10-18 | 4.40 | 1.02 | 1.20 | 0.00 | - | 2 | 2 | 30.50% |
| GS241115P00330000 | 2024-04-30 10:08AM EDT | 2024-11-15 | 3.85 | 1.57 | 2.06 | 0.00 | - | 3 | 25 | 31.21% |
| GS241220P00330000 | 2024-05-17 1:37PM EDT | 2024-12-20 | 2.45 | 2.33 | 2.56 | -0.25 | -9.26% | 4 | 83 | 29.96% |
| GS250117P00330000 | 2024-05-17 1:35PM EDT | 2025-01-17 | 3.20 | 3.05 | 3.30 | -0.09 | -2.74% | 13 | 1,519 | 29.90% |
| GS250321P00330000 | 2024-05-15 9:43AM EDT | 2025-03-21 | 4.85 | 4.10 | 4.80 | 0.00 | - | 1 | 22 | 29.31% |
| GS250620P00330000 | 2024-05-10 12:42PM EDT | 2025-06-20 | 8.05 | 6.40 | 7.25 | 0.00 | - | 1 | 126 | 28.94% |
| GS251219P00330000 | 2024-05-09 12:24PM EDT | 2025-12-19 | 12.90 | 9.95 | 14.45 | 0.00 | - | 2 | 125 | 30.23% |
| GS260116P00330000 | 2024-05-10 12:34PM EDT | 2026-01-16 | 13.30 | 9.90 | 14.95 | 0.00 | - | 5 | 96 | 29.91% |
| GS261218P00330000 | 2024-03-27 11:56AM EDT | 2026-12-18 | 27.80 | 23.90 | 28.90 | 0.00 | - | 1 | 5 | 31.73% |
© 2024 Yahoo. All rights reserved.