The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00420000 | 2024-05-17 3:24PM EDT | 2024-05-24 | 47.55 | 46.95 | 49.35 | +4.55 | +10.58% | 12 | 82 | 64.16% |
| GS240531C00420000 | 2024-05-14 12:36PM EDT | 2024-05-31 | 41.43 | 47.35 | 50.75 | 0.00 | - | 1 | 27 | 52.15% |
| GS240607C00420000 | 2024-05-03 11:46AM EDT | 2024-06-07 | 24.55 | 45.75 | 50.85 | 0.00 | - | 3 | 4 | 42.47% |
| GS240614C00420000 | 2024-05-10 10:40AM EDT | 2024-06-14 | 40.24 | 44.35 | 50.40 | 0.00 | - | 1 | 1 | 34.82% |
| GS240621C00420000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 48.30 | 46.30 | 50.85 | +1.05 | +2.22% | 19 | 811 | 32.57% |
| GS240719C00420000 | 2024-05-16 1:39PM EDT | 2024-07-19 | 50.30 | 50.05 | 52.85 | 0.00 | - | 17 | 806 | 28.61% |
| GS240816C00420000 | 2024-05-17 12:36PM EDT | 2024-08-16 | 55.15 | 53.60 | 55.85 | +5.60 | +11.30% | 2 | 119 | 28.58% |
| GS240920C00420000 | 2024-05-17 3:40PM EDT | 2024-09-20 | 57.16 | 56.65 | 59.20 | +0.81 | +1.44% | 1 | 366 | 28.40% |
| GS241018C00420000 | 2024-05-17 2:00PM EDT | 2024-10-18 | 59.65 | 59.80 | 60.95 | +17.16 | +40.39% | 1 | 111 | 27.53% |
| GS241115C00420000 | 2024-05-16 10:14AM EDT | 2024-11-15 | 62.73 | 63.55 | 64.70 | 0.00 | - | 1 | 181 | 28.86% |
| GS241220C00420000 | 2024-05-09 12:32PM EDT | 2024-12-20 | 55.58 | 66.05 | 68.65 | 0.00 | - | 1 | 155 | 29.73% |
| GS250117C00420000 | 2024-05-17 12:21PM EDT | 2025-01-17 | 70.20 | 68.65 | 71.45 | +1.26 | +1.83% | 1 | 776 | 30.13% |
| GS250321C00420000 | 2024-05-16 2:03PM EDT | 2025-03-21 | 72.81 | 72.60 | 77.05 | 0.00 | - | 2 | 120 | 30.65% |
| GS250620C00420000 | 2024-05-15 2:59PM EDT | 2025-06-20 | 78.30 | 77.00 | 82.05 | 0.00 | - | 1 | 196 | 29.84% |
| GS251219C00420000 | 2024-05-17 11:37AM EDT | 2025-12-19 | 91.80 | 90.25 | 93.60 | +8.10 | +9.68% | 10 | 91 | 30.24% |
| GS260116C00420000 | 2024-05-03 9:35AM EDT | 2026-01-16 | 73.37 | 91.05 | 94.10 | 0.00 | - | 5 | 95 | 29.76% |
| GS261218C00420000 | 2024-05-01 10:13AM EDT | 2026-12-18 | 83.02 | 102.00 | 111.00 | 0.00 | - | 3 | 2 | 30.16% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00420000 | 2024-05-17 11:57AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.33 | -0.05 | -71.43% | 3 | 108 | 45.51% |
| GS240531P00420000 | 2024-05-17 2:49PM EDT | 2024-05-31 | 0.15 | 0.11 | 0.17 | -0.03 | -16.67% | 68 | 229 | 27.74% |
| GS240607P00420000 | 2024-05-17 1:18PM EDT | 2024-06-07 | 0.29 | 0.24 | 0.32 | -0.05 | -14.71% | 9 | 75 | 24.81% |
| GS240614P00420000 | 2024-05-16 9:31AM EDT | 2024-06-14 | 0.64 | 0.43 | 0.63 | 0.00 | - | 4 | 44 | 24.24% |
| GS240621P00420000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 0.71 | 0.65 | 0.72 | -0.15 | -17.44% | 32 | 570 | 22.22% |
| GS240628P00420000 | 2024-05-16 11:49AM EDT | 2024-06-28 | 1.15 | 0.75 | 1.18 | 0.00 | - | 1 | 16 | 22.62% |
| GS240719P00420000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 2.62 | 2.51 | 2.68 | -0.55 | -17.35% | 212 | 503 | 22.99% |
| GS240816P00420000 | 2024-05-17 3:43PM EDT | 2024-08-16 | 4.15 | 3.90 | 4.30 | -0.23 | -5.25% | 17 | 254 | 22.29% |
| GS240920P00420000 | 2024-05-17 3:33PM EDT | 2024-09-20 | 6.61 | 6.35 | 6.75 | -0.19 | -2.79% | 26 | 128 | 22.44% |
| GS241018P00420000 | 2024-05-15 2:19PM EDT | 2024-10-18 | 9.73 | 8.25 | 9.15 | 0.00 | - | 4 | 64 | 23.11% |
| GS241115P00420000 | 2024-05-15 12:23PM EDT | 2024-11-15 | 11.95 | 10.65 | 11.30 | 0.00 | - | 10 | 137 | 23.44% |
| GS241220P00420000 | 2024-05-17 10:25AM EDT | 2024-12-20 | 13.57 | 13.05 | 13.45 | -0.24 | -1.74% | 1 | 40 | 23.38% |
| GS250117P00420000 | 2024-05-17 10:56AM EDT | 2025-01-17 | 15.55 | 15.00 | 15.70 | -0.76 | -4.66% | 1 | 429 | 23.85% |
| GS250321P00420000 | 2024-05-16 2:52PM EDT | 2025-03-21 | 19.00 | 17.85 | 18.80 | 0.00 | - | 10 | 23 | 23.47% |
| GS250620P00420000 | 2024-05-16 3:20PM EDT | 2025-06-20 | 23.66 | 21.20 | 23.50 | 0.00 | - | 2 | 109 | 23.47% |
| GS251219P00420000 | 2024-03-27 3:39PM EDT | 2025-12-19 | 48.03 | 41.25 | 45.60 | 0.00 | - | 44 | 46 | 30.13% |
| GS260116P00420000 | 2024-05-09 12:09PM EDT | 2026-01-16 | 35.45 | 28.80 | 32.30 | 0.00 | - | 1 | 39 | 23.21% |
| GS261218P00420000 | 2024-05-13 9:56AM EDT | 2026-12-18 | 43.50 | 35.15 | 44.50 | 0.00 | - | 10 | 0 | 23.22% |
© 2024 Yahoo. All rights reserved.