The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00360000 | 2024-05-17 3:32PM EDT | 2024-05-24 | 107.35 | 106.80 | 109.25 | +11.19 | +11.64% | 15 | 16 | 96.09% |
| GS240531C00360000 | 2024-05-13 11:06AM EDT | 2024-05-31 | 96.39 | 104.00 | 106.25 | 0.00 | - | 1 | 1 | 0.00% |
| GS240607C00360000 | 2024-05-17 3:32PM EDT | 2024-06-07 | 107.37 | 105.40 | 110.35 | +34.68 | +47.71% | 15 | 25 | 78.63% |
| GS240621C00360000 | 2024-05-17 11:48AM EDT | 2024-06-21 | 108.00 | 105.95 | 110.55 | +1.50 | +1.41% | 3 | 815 | 61.38% |
| GS240719C00360000 | 2024-05-16 11:14AM EDT | 2024-07-19 | 105.63 | 106.75 | 110.75 | 0.00 | - | 1 | 45 | 46.22% |
| GS240816C00360000 | 2024-04-11 11:15AM EDT | 2024-08-16 | 49.60 | 95.95 | 101.10 | 0.00 | - | 3 | 6 | 0.00% |
| GS240920C00360000 | 2024-05-03 10:29AM EDT | 2024-09-20 | 85.00 | 107.00 | 113.80 | 0.00 | - | 2 | 99 | 39.49% |
| GS241018C00360000 | 2024-05-13 10:19AM EDT | 2024-10-18 | 101.98 | 110.50 | 113.15 | 0.00 | - | 1 | 8 | 34.49% |
| GS241115C00360000 | 2024-05-09 10:19AM EDT | 2024-11-15 | 99.49 | 111.35 | 115.65 | 0.00 | - | 1 | 93 | 35.72% |
| GS241220C00360000 | 2024-04-23 9:31AM EDT | 2024-12-20 | 74.55 | 112.65 | 117.15 | 0.00 | - | 1 | 5 | 34.70% |
| GS250117C00360000 | 2024-05-16 1:04PM EDT | 2025-01-17 | 117.00 | 115.55 | 120.10 | 0.00 | - | 1 | 241 | 36.08% |
| GS250321C00360000 | 2024-04-22 3:41PM EDT | 2025-03-21 | 80.15 | 118.90 | 123.25 | 0.00 | - | 1 | 48 | 35.21% |
| GS250620C00360000 | 2024-04-29 11:46AM EDT | 2025-06-20 | 97.50 | 124.10 | 127.20 | 0.00 | - | 2 | 93 | 34.08% |
| GS251219C00360000 | 2024-05-06 10:07AM EDT | 2025-12-19 | 113.92 | 129.15 | 137.30 | 0.00 | - | 2 | 328 | 34.45% |
| GS260116C00360000 | 2024-05-13 9:55AM EDT | 2026-01-16 | 125.90 | 131.25 | 137.25 | 0.00 | - | 8 | 12 | 33.62% |
| GS261218C00360000 | 2024-03-12 11:21AM EDT | 2026-12-18 | 83.08 | 91.40 | 94.60 | 0.00 | - | - | 3 | 0.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00360000 | 2024-05-15 10:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 4.30 | 0.00 | - | 6 | 42 | 136.94% |
| GS240531P00360000 | 2024-05-02 10:17AM EDT | 2024-05-31 | 0.29 | 0.00 | 0.21 | 0.00 | - | 1 | 17 | 56.84% |
| GS240607P00360000 | 2024-05-17 12:59PM EDT | 2024-06-07 | 0.01 | 0.00 | 4.30 | -0.02 | -66.67% | 1 | 2 | 75.01% |
| GS240621P00360000 | 2024-05-16 1:49PM EDT | 2024-06-21 | 0.09 | 0.04 | 0.23 | 0.00 | - | 1 | 1,283 | 38.82% |
| GS240719P00360000 | 2024-05-17 3:12PM EDT | 2024-07-19 | 0.38 | 0.32 | 0.43 | -0.03 | -7.32% | 2 | 208 | 31.47% |
| GS240816P00360000 | 2024-05-15 12:18PM EDT | 2024-08-16 | 0.85 | 0.39 | 0.87 | 0.00 | - | 2 | 122 | 29.41% |
| GS240920P00360000 | 2024-05-15 11:58AM EDT | 2024-09-20 | 1.50 | 1.28 | 2.20 | 0.00 | - | 3 | 254 | 30.16% |
| GS241018P00360000 | 2024-05-14 11:10AM EDT | 2024-10-18 | 2.64 | 1.78 | 2.24 | 0.00 | - | 2 | 69 | 27.38% |
| GS241115P00360000 | 2024-05-17 2:19PM EDT | 2024-11-15 | 3.15 | 2.96 | 3.15 | -0.65 | -17.11% | 1 | 42 | 27.34% |
| GS241220P00360000 | 2024-05-07 1:23PM EDT | 2024-12-20 | 6.75 | 4.15 | 4.40 | 0.00 | - | 45 | 280 | 27.35% |
| GS250117P00360000 | 2024-05-15 9:59AM EDT | 2025-01-17 | 5.90 | 5.20 | 5.75 | 0.00 | - | 34 | 1,414 | 27.81% |
| GS250321P00360000 | 2024-05-09 3:54PM EDT | 2025-03-21 | 8.80 | 6.95 | 7.70 | 0.00 | - | 3 | 180 | 27.19% |
| GS250620P00360000 | 2024-05-15 10:43AM EDT | 2025-06-20 | 10.91 | 10.05 | 10.90 | 0.00 | - | 1 | 115 | 26.96% |
| GS251219P00360000 | 2024-05-09 2:56PM EDT | 2025-12-19 | 17.80 | 15.40 | 19.15 | 0.00 | - | 32 | 91 | 28.04% |
| GS260116P00360000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 16.80 | 15.75 | 19.00 | 0.00 | - | 11 | 39 | 27.29% |
| GS261218P00360000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 42.55 | 24.70 | 26.35 | 0.00 | - | 10 | 11 | 25.51% |
© 2024 Yahoo. All rights reserved.