The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00460000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 9.18 | 8.50 | 9.85 | +0.80 | +9.55% | 106 | 397 | 21.43% |
| GS240531C00460000 | 2024-05-17 2:19PM EDT | 2024-05-31 | 10.45 | 9.85 | 11.00 | +0.45 | +4.50% | 21 | 132 | 18.37% |
| GS240607C00460000 | 2024-05-17 3:20PM EDT | 2024-06-07 | 11.05 | 10.60 | 12.65 | +0.95 | +9.41% | 3 | 54 | 18.97% |
| GS240614C00460000 | 2024-05-17 12:35PM EDT | 2024-06-14 | 12.55 | 11.35 | 13.95 | -0.68 | -5.14% | 1 | 45 | 19.07% |
| GS240621C00460000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 14.15 | 13.95 | 14.40 | +0.95 | +7.20% | 85 | 1,578 | 17.83% |
| GS240628C00460000 | 2024-05-17 2:55PM EDT | 2024-06-28 | 15.35 | 15.50 | 16.25 | -0.21 | -1.35% | 1 | 9 | 19.34% |
| GS240719C00460000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 20.50 | 20.10 | 21.80 | +0.55 | +2.76% | 13 | 406 | 23.18% |
| GS240816C00460000 | 2024-05-17 2:50PM EDT | 2024-08-16 | 24.20 | 23.85 | 25.40 | -0.05 | -0.21% | 17 | 306 | 23.21% |
| GS240920C00460000 | 2024-05-17 3:41PM EDT | 2024-09-20 | 28.75 | 28.25 | 29.10 | +1.00 | +3.60% | 4 | 282 | 23.14% |
| GS241018C00460000 | 2024-05-17 1:53PM EDT | 2024-10-18 | 32.95 | 32.45 | 33.45 | +0.70 | +2.17% | 1 | 220 | 24.58% |
| GS241115C00460000 | 2024-05-17 1:51PM EDT | 2024-11-15 | 37.25 | 36.70 | 37.75 | +1.40 | +3.91% | 81 | 299 | 25.93% |
| GS241220C00460000 | 2024-05-16 10:49AM EDT | 2024-12-20 | 39.77 | 39.65 | 40.75 | 0.00 | - | 1 | 259 | 25.86% |
| GS250117C00460000 | 2024-05-17 2:17PM EDT | 2025-01-17 | 42.85 | 43.20 | 44.45 | +1.20 | +2.88% | 7 | 839 | 26.79% |
| GS250321C00460000 | 2024-05-16 10:14AM EDT | 2025-03-21 | 47.62 | 48.25 | 50.65 | 0.00 | - | 1 | 111 | 27.57% |
| GS250620C00460000 | 2024-05-15 2:10PM EDT | 2025-06-20 | 53.99 | 55.80 | 57.25 | 0.00 | - | 3 | 178 | 27.67% |
| GS251219C00460000 | 2024-05-15 3:37PM EDT | 2025-12-19 | 66.47 | 66.55 | 71.00 | 0.00 | - | 7 | 55 | 28.90% |
| GS260116C00460000 | 2024-05-14 3:35PM EDT | 2026-01-16 | 64.05 | 67.55 | 71.85 | 0.00 | - | 3 | 44 | 28.59% |
| GS261218C00460000 | 2024-05-15 12:12PM EDT | 2026-12-18 | 83.10 | 80.10 | 89.90 | 0.00 | - | 2 | 101 | 29.14% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00460000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.24 | 1.15 | 1.34 | -1.05 | -45.85% | 389 | 412 | 17.25% |
| GS240531P00460000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 3.55 | 3.15 | 3.55 | -1.25 | -26.04% | 195 | 146 | 19.23% |
| GS240607P00460000 | 2024-05-17 3:41PM EDT | 2024-06-07 | 4.75 | 4.50 | 5.00 | -1.40 | -22.76% | 19 | 47 | 19.15% |
| GS240614P00460000 | 2024-05-17 12:22PM EDT | 2024-06-14 | 6.02 | 5.90 | 6.35 | -1.53 | -20.26% | 9 | 42 | 19.33% |
| GS240621P00460000 | 2024-05-17 3:52PM EDT | 2024-06-21 | 7.00 | 6.85 | 7.25 | -1.25 | -15.15% | 1,329 | 1,294 | 18.89% |
| GS240628P00460000 | 2024-05-16 2:44PM EDT | 2024-06-28 | 9.45 | 7.70 | 8.55 | 0.00 | - | 4 | 37 | 19.38% |
| GS240719P00460000 | 2024-05-17 2:36PM EDT | 2024-07-19 | 12.32 | 11.65 | 11.95 | -0.58 | -4.50% | 21 | 225 | 20.34% |
| GS240816P00460000 | 2024-05-17 2:51PM EDT | 2024-08-16 | 15.15 | 14.15 | 14.55 | +0.60 | +4.12% | 17 | 225 | 19.76% |
| GS240920P00460000 | 2024-05-17 3:00PM EDT | 2024-09-20 | 18.40 | 17.65 | 18.40 | -0.65 | -3.41% | 12 | 31 | 20.38% |
| GS241018P00460000 | 2024-05-17 10:15AM EDT | 2024-10-18 | 21.50 | 20.50 | 21.35 | -0.20 | -0.92% | 3 | 23 | 20.91% |
| GS241115P00460000 | 2024-05-17 1:14PM EDT | 2024-11-15 | 23.50 | 23.00 | 23.85 | -1.10 | -4.47% | 3 | 18 | 21.16% |
| GS241220P00460000 | 2024-04-15 12:09PM EDT | 2024-12-20 | 63.90 | 26.65 | 27.40 | 0.00 | - | 2 | 1 | 21.89% |
| GS250117P00460000 | 2024-05-17 2:24PM EDT | 2025-01-17 | 29.35 | 28.10 | 29.05 | +0.65 | +2.26% | 7 | 275 | 21.69% |
| GS250321P00460000 | 2024-05-17 12:56PM EDT | 2025-03-21 | 31.74 | 30.35 | 33.45 | -1.61 | -4.83% | 3 | 213 | 21.96% |
| GS250620P00460000 | 2024-03-13 11:08AM EDT | 2025-06-20 | 75.75 | 80.30 | 82.30 | 0.00 | - | 7 | 27 | 44.98% |
| GS251219P00460000 | 2023-05-23 2:22PM EDT | 2025-12-19 | 137.60 | 136.00 | 143.60 | 0.00 | - | - | 0 | 63.23% |
© 2024 Yahoo. All rights reserved.