The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00400000 | 2024-05-23 3:01PM EDT | 2024-05-31 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240614C00400000 | 2024-05-21 11:21AM EDT | 2024-06-14 | 71.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240621C00400000 | 2024-05-23 3:31PM EDT | 2024-06-21 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240628C00400000 | 2024-05-24 9:55AM EDT | 2024-06-28 | 62.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240719C00400000 | 2024-05-24 11:11AM EDT | 2024-07-19 | 65.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816C00400000 | 2024-05-24 10:23AM EDT | 2024-08-16 | 67.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240920C00400000 | 2024-05-21 12:39PM EDT | 2024-09-20 | 76.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS241018C00400000 | 2024-05-17 2:12PM EDT | 2024-10-18 | 75.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00400000 | 2024-05-24 3:47PM EDT | 2024-11-15 | 73.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS241220C00400000 | 2024-05-24 10:22AM EDT | 2024-12-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250117C00400000 | 2024-05-24 3:42PM EDT | 2025-01-17 | 79.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GS250321C00400000 | 2024-05-20 11:14AM EDT | 2025-03-21 | 90.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250620C00400000 | 2024-05-23 9:38AM EDT | 2025-06-20 | 90.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00400000 | 2024-05-23 3:47PM EDT | 2025-12-19 | 96.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS260116C00400000 | 2024-05-22 2:07PM EDT | 2026-01-16 | 102.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218C00400000 | 2024-05-23 9:36AM EDT | 2026-12-18 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00400000 | 2024-05-24 1:01PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GS240607P00400000 | 2024-05-24 3:42PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| GS240614P00400000 | 2024-05-22 12:33PM EDT | 2024-06-14 | 0.21 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GS240621P00400000 | 2024-05-24 10:35AM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240628P00400000 | 2024-05-22 2:41PM EDT | 2024-06-28 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GS240719P00400000 | 2024-05-24 11:30AM EDT | 2024-07-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS240816P00400000 | 2024-05-24 1:16PM EDT | 2024-08-16 | 2.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GS240920P00400000 | 2024-05-24 3:56PM EDT | 2024-09-20 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS241018P00400000 | 2024-05-23 12:38PM EDT | 2024-10-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GS241115P00400000 | 2024-05-24 3:56PM EDT | 2024-11-15 | 7.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GS241220P00400000 | 2024-05-22 11:01AM EDT | 2024-12-20 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS250117P00400000 | 2024-05-23 2:02PM EDT | 2025-01-17 | 12.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GS250321P00400000 | 2024-05-10 1:04PM EDT | 2025-03-21 | 17.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GS250620P00400000 | 2024-05-20 1:40PM EDT | 2025-06-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS251219P00400000 | 2024-04-03 9:38AM EDT | 2025-12-19 | 40.20 | 28.90 | 37.20 | 0.00 | - | 2 | 4 | 29.61% |
| GS260116P00400000 | 2024-05-23 12:47PM EDT | 2026-01-16 | 26.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GS261218P00400000 | 2024-05-22 10:36AM EDT | 2026-12-18 | 34.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.