The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00415000 | 2024-05-24 10:36AM EDT | 2024-05-31 | 49.56 | 45.20 | 49.05 | -7.10 | -12.53% | 1 | 31 | 67.92% |
| GS240607C00415000 | 2024-05-22 11:36AM EDT | 2024-06-07 | 51.40 | 44.00 | 49.80 | 0.00 | - | 1 | 7 | 59.55% |
| GS240621C00415000 | 2024-05-24 1:55PM EDT | 2024-06-21 | 47.11 | 45.65 | 48.55 | +1.66 | +3.65% | 8 | 979 | 34.53% |
| GS240628C00415000 | 2024-05-23 11:07AM EDT | 2024-06-28 | 45.50 | 44.35 | 50.70 | 0.00 | - | 1 | 2 | 37.73% |
| GS240719C00415000 | 2024-05-22 3:08PM EDT | 2024-07-19 | 49.90 | 48.15 | 49.80 | 0.00 | - | 1 | 1,741 | 27.12% |
| GS240816C00415000 | 2024-05-24 11:27AM EDT | 2024-08-16 | 54.21 | 50.70 | 53.50 | 0.00 | - | 1 | 0 | 28.64% |
| GS240920C00415000 | 2024-05-20 10:58AM EDT | 2024-09-20 | 63.35 | 54.50 | 55.30 | 0.00 | - | 20 | 1,687 | 26.35% |
| GS241018C00415000 | 2024-05-20 11:24AM EDT | 2024-10-18 | 67.32 | 57.60 | 58.65 | 0.00 | - | 2 | 38 | 27.46% |
| GS261218C00415000 | 2024-03-21 11:01AM EDT | 2026-12-18 | 72.52 | 67.50 | 70.95 | 0.00 | - | - | 91 | 15.78% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00415000 | 2024-05-24 11:11AM EDT | 2024-05-31 | 0.05 | 0.03 | 0.20 | -0.05 | -50.00% | 2 | 89 | 50.59% |
| GS240607P00415000 | 2024-05-24 3:37PM EDT | 2024-06-07 | 0.17 | 0.12 | 0.18 | -0.02 | -10.53% | 1 | 75 | 29.98% |
| GS240614P00415000 | 2024-05-20 2:03PM EDT | 2024-06-14 | 0.40 | 0.31 | 0.43 | 0.00 | - | 4 | 11 | 27.20% |
| GS240621P00415000 | 2024-05-24 2:19PM EDT | 2024-06-21 | 0.50 | 0.48 | 0.56 | -0.30 | -37.50% | 8 | 520 | 24.29% |
| GS240628P00415000 | 2024-05-15 12:19PM EDT | 2024-06-28 | 1.19 | 0.71 | 1.02 | 0.00 | - | 22 | 27 | 24.44% |
| GS240719P00415000 | 2024-05-24 3:02PM EDT | 2024-07-19 | 2.35 | 2.27 | 2.47 | -0.54 | -18.69% | 20 | 424 | 24.02% |
| GS240816P00415000 | 2024-05-22 3:43PM EDT | 2024-08-16 | 4.01 | 3.75 | 4.10 | 0.00 | - | - | 3 | 22.91% |
| GS240920P00415000 | 2024-05-20 3:34PM EDT | 2024-09-20 | 6.40 | 6.20 | 6.60 | 0.00 | - | 24 | 179 | 22.94% |
| GS241018P00415000 | 2024-05-22 3:19PM EDT | 2024-10-18 | 8.95 | 8.35 | 9.00 | 0.00 | - | 1 | 26 | 23.52% |
| GS250117P00415000 | 2024-05-23 12:31PM EDT | 2025-01-17 | 14.80 | 14.40 | 15.50 | 0.00 | - | 1 | 11 | 24.08% |
| GS261218P00415000 | 2024-05-08 3:40PM EDT | 2026-12-18 | 45.53 | 36.05 | 43.05 | 0.00 | - | 1 | 101 | 22.86% |
© 2024 Yahoo. All rights reserved.