The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00425000 | 2024-05-17 3:49PM EDT | 2024-05-17 | 42.30 | 39.25 | 47.00 | +2.18 | +5.43% | 131 | 1,551 | 105.08% |
| GS240524C00425000 | 2024-05-17 2:36PM EDT | 2024-05-24 | 42.46 | 41.95 | 44.40 | +1.87 | +4.61% | 10 | 60 | 51.36% |
| GS240531C00425000 | 2024-05-09 2:18PM EDT | 2024-05-31 | 29.85 | 42.30 | 45.00 | 0.00 | - | 7 | 43 | 40.94% |
| GS240607C00425000 | 2024-05-16 2:55PM EDT | 2024-06-07 | 41.21 | 39.15 | 46.00 | 0.00 | - | 1 | 14 | 37.95% |
| GS240614C00425000 | 2024-05-15 2:01PM EDT | 2024-06-14 | 39.91 | 39.25 | 44.75 | 0.00 | - | 2 | 2 | 28.44% |
| GS240621C00425000 | 2024-05-16 11:13AM EDT | 2024-06-21 | 42.58 | 42.90 | 46.00 | 0.00 | - | 3 | 405 | 29.66% |
| GS240719C00425000 | 2024-05-17 1:50PM EDT | 2024-07-19 | 46.84 | 45.45 | 48.45 | +1.16 | +2.54% | 1 | 541 | 27.30% |
| GS240920C00425000 | 2024-05-17 3:40PM EDT | 2024-09-20 | 53.10 | 52.65 | 53.70 | +1.55 | +3.01% | 1 | 294 | 25.89% |
| GS241018C00425000 | 2024-05-06 2:36PM EDT | 2024-10-18 | 40.45 | 55.95 | 58.45 | 0.00 | - | 3 | 28 | 28.28% |
| GS261218C00425000 | 2024-05-14 10:45AM EDT | 2026-12-18 | 97.45 | 99.05 | 107.55 | 0.00 | - | 4 | 4 | 29.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00425000 | 2024-05-17 10:21AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.51 | 0.00 | - | 20 | 1,444 | 96.68% |
| GS240524P00425000 | 2024-05-16 1:04PM EDT | 2024-05-24 | 0.09 | 0.03 | 0.20 | 0.00 | - | 5 | 199 | 32.86% |
| GS240531P00425000 | 2024-05-17 3:28PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.21 | -0.06 | -23.08% | 58 | 179 | 24.17% |
| GS240607P00425000 | 2024-05-17 11:31AM EDT | 2024-06-07 | 0.35 | 0.31 | 0.40 | -0.08 | -18.60% | 15 | 70 | 22.35% |
| GS240614P00425000 | 2024-05-16 12:34PM EDT | 2024-06-14 | 0.74 | 0.59 | 0.78 | 0.00 | - | 1 | 17 | 22.32% |
| GS240621P00425000 | 2024-05-17 3:04PM EDT | 2024-06-21 | 0.87 | 0.78 | 0.99 | -0.25 | -22.32% | 48 | 908 | 21.16% |
| GS240628P00425000 | 2024-05-16 10:23AM EDT | 2024-06-28 | 1.62 | 1.17 | 1.53 | 0.00 | - | 1 | 21 | 21.60% |
| GS240719P00425000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 3.23 | 3.10 | 3.30 | -0.59 | -15.45% | 31 | 301 | 22.30% |
| GS240920P00425000 | 2024-05-17 2:32PM EDT | 2024-09-20 | 7.80 | 7.40 | 7.75 | -0.38 | -4.65% | 13 | 128 | 22.02% |
| GS241018P00425000 | 2024-05-06 11:40AM EDT | 2024-10-18 | 17.35 | 9.65 | 10.10 | 0.00 | - | 10 | 57 | 22.52% |
© 2024 Yahoo. All rights reserved.