The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00370000 | 2024-05-07 2:16PM EDT | 2024-05-24 | 75.46 | 96.85 | 99.30 | 0.00 | - | 1 | 1 | 89.26% |
| GS240531C00370000 | 2024-05-09 10:52AM EDT | 2024-05-31 | 81.44 | 97.15 | 99.35 | 0.00 | - | 2 | 2 | 64.60% |
| GS240621C00370000 | 2024-05-09 2:04PM EDT | 2024-06-21 | 98.00 | 95.95 | 100.55 | +13.93 | +16.57% | 2 | 8,626 | 56.29% |
| GS240719C00370000 | 2024-05-17 1:36PM EDT | 2024-07-19 | 99.55 | 96.95 | 100.40 | +12.54 | +14.41% | 2 | 76 | 41.11% |
| GS240816C00370000 | 2024-05-14 9:30AM EDT | 2024-08-16 | 88.06 | 96.90 | 102.00 | 0.00 | - | 4 | 30 | 38.64% |
| GS240920C00370000 | 2024-05-17 11:26AM EDT | 2024-09-20 | 101.21 | 98.00 | 104.30 | +18.46 | +22.31% | 8 | 198 | 37.36% |
| GS241018C00370000 | 2024-04-19 10:40AM EDT | 2024-10-18 | 103.20 | 101.25 | 104.00 | +51.18 | +98.39% | 2 | 29 | 33.26% |
| GS241115C00370000 | 2024-05-13 3:32PM EDT | 2024-11-15 | 93.60 | 102.35 | 106.55 | 0.00 | - | 1 | 139 | 34.30% |
| GS241220C00370000 | 2024-05-06 12:26PM EDT | 2024-12-20 | 85.67 | 103.85 | 108.55 | 0.00 | - | 1 | 34 | 33.84% |
| GS250117C00370000 | 2024-05-17 11:22AM EDT | 2025-01-17 | 108.71 | 108.50 | 110.05 | +2.71 | +2.56% | 7 | 570 | 33.48% |
| GS250321C00370000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 102.10 | 110.85 | 113.75 | 0.00 | - | 1 | 34 | 33.25% |
| GS250620C00370000 | 2024-05-08 2:30PM EDT | 2025-06-20 | 100.51 | 117.40 | 119.35 | 0.00 | - | 2 | 56 | 33.44% |
| GS251219C00370000 | 2024-05-17 3:19PM EDT | 2025-12-19 | 126.40 | 124.55 | 129.30 | +19.15 | +17.86% | 1 | 188 | 33.53% |
| GS260116C00370000 | 2024-05-08 3:02PM EDT | 2026-01-16 | 110.28 | 123.70 | 130.30 | 0.00 | - | 1 | 28 | 33.30% |
| GS261218C00370000 | 2024-04-03 12:22PM EDT | 2026-12-18 | 96.98 | 113.35 | 119.90 | 0.00 | - | 1 | 16 | 21.96% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00370000 | 2024-05-13 11:03AM EDT | 2024-05-24 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 19 | 125.37% |
| GS240531P00370000 | 2024-05-16 10:17AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.25 | -0.08 | -80.00% | 5 | 72 | 52.54% |
| GS240607P00370000 | 2024-05-08 12:00PM EDT | 2024-06-07 | 0.23 | 0.01 | 2.86 | 0.00 | - | - | 15 | 62.77% |
| GS240614P00370000 | 2024-05-13 3:25PM EDT | 2024-06-14 | 0.18 | 0.03 | 4.35 | 0.00 | - | 1 | 2 | 59.36% |
| GS240621P00370000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.25 | -0.05 | -29.41% | 35 | 845 | 35.62% |
| GS240719P00370000 | 2024-05-17 1:04PM EDT | 2024-07-19 | 0.51 | 0.44 | 0.54 | -0.05 | -8.93% | 5 | 154 | 29.69% |
| GS240816P00370000 | 2024-05-17 11:24AM EDT | 2024-08-16 | 0.95 | 0.86 | 0.98 | -0.10 | -9.52% | 2 | 922 | 27.42% |
| GS240920P00370000 | 2024-05-16 1:06PM EDT | 2024-09-20 | 1.83 | 1.69 | 1.81 | 0.00 | - | 14 | 1,162 | 26.41% |
| GS241018P00370000 | 2024-05-13 12:40PM EDT | 2024-10-18 | 3.59 | 2.34 | 2.77 | 0.00 | - | 3 | 57 | 26.40% |
| GS241115P00370000 | 2024-05-15 2:56PM EDT | 2024-11-15 | 4.18 | 3.65 | 3.90 | 0.00 | - | 1 | 131 | 26.57% |
| GS241220P00370000 | 2024-05-17 1:50PM EDT | 2024-12-20 | 5.20 | 5.00 | 5.30 | -0.35 | -6.31% | 5 | 94 | 26.58% |
| GS250117P00370000 | 2024-05-14 11:05AM EDT | 2025-01-17 | 7.30 | 6.15 | 6.55 | 0.00 | - | 1 | 462 | 26.72% |
| GS250321P00370000 | 2024-05-09 3:57PM EDT | 2025-03-21 | 10.25 | 8.20 | 8.90 | 0.00 | - | 3 | 83 | 26.43% |
| GS250620P00370000 | 2024-04-23 3:48PM EDT | 2025-06-20 | 20.58 | 10.65 | 12.55 | 0.00 | - | 1 | 59 | 26.42% |
| GS251219P00370000 | 2024-01-30 11:07AM EDT | 2025-12-19 | 38.65 | 34.15 | 36.70 | 0.00 | - | 2 | 133 | 36.45% |
| GS260116P00370000 | 2024-05-16 12:05PM EDT | 2026-01-16 | 18.70 | 15.70 | 19.35 | 0.00 | - | 1 | 177 | 25.71% |
| GS261218P00370000 | 2024-04-05 10:33AM EDT | 2026-12-18 | 42.80 | 29.60 | 36.85 | 0.00 | - | 1 | 1 | 28.65% |
© 2024 Yahoo. All rights reserved.