The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00435000 | 2024-05-17 3:48PM EDT | 2024-05-17 | 32.50 | 30.80 | 35.50 | +2.02 | +6.63% | 34 | 1,133 | 84.86% |
| GS240524C00435000 | 2024-05-17 3:11PM EDT | 2024-05-24 | 32.55 | 32.10 | 35.35 | +1.15 | +3.66% | 3 | 79 | 48.39% |
| GS240531C00435000 | 2024-05-17 3:16PM EDT | 2024-05-31 | 32.90 | 32.40 | 34.55 | -0.05 | -0.15% | 65 | 195 | 31.43% |
| GS240607C00435000 | 2024-05-17 9:53AM EDT | 2024-06-07 | 32.98 | 29.60 | 35.95 | +7.16 | +27.73% | 1 | 18 | 31.37% |
| GS240614C00435000 | 2024-05-14 1:40PM EDT | 2024-06-14 | 26.09 | 29.55 | 36.75 | 0.00 | - | 5 | 3 | 29.69% |
| GS240621C00435000 | 2024-05-17 11:48AM EDT | 2024-06-21 | 34.15 | 32.00 | 36.45 | +3.65 | +11.97% | 2 | 476 | 25.87% |
| GS240719C00435000 | 2024-05-17 2:32PM EDT | 2024-07-19 | 38.19 | 38.20 | 39.00 | +1.49 | +4.06% | 1 | 1,029 | 24.06% |
| GS240920C00435000 | 2024-05-16 12:20PM EDT | 2024-09-20 | 45.22 | 44.90 | 47.00 | 0.00 | - | 4 | 262 | 26.02% |
| GS241018C00435000 | 2024-05-17 12:47PM EDT | 2024-10-18 | 49.50 | 48.55 | 49.60 | +0.61 | +1.25% | 2 | 41 | 26.01% |
| GS261218C00435000 | 2024-05-14 9:55AM EDT | 2026-12-18 | 91.50 | 93.25 | 102.00 | 0.00 | - | 1 | 1 | 29.46% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00435000 | 2024-05-17 3:45PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.51 | +0.24 | +1,200.00% | 57 | 845 | 76.76% |
| GS240524P00435000 | 2024-05-17 2:13PM EDT | 2024-05-24 | 0.09 | 0.03 | 0.10 | -0.09 | -50.00% | 76 | 228 | 23.29% |
| GS240531P00435000 | 2024-05-17 11:01AM EDT | 2024-05-31 | 0.31 | 0.30 | 0.36 | -0.18 | -36.73% | 81 | 397 | 21.14% |
| GS240607P00435000 | 2024-05-17 2:44PM EDT | 2024-06-07 | 0.65 | 0.53 | 0.75 | -0.24 | -26.97% | 30 | 2,323 | 20.44% |
| GS240614P00435000 | 2024-05-17 2:24PM EDT | 2024-06-14 | 1.31 | 1.08 | 5.45 | -0.14 | -9.66% | 14 | 72 | 33.61% |
| GS240621P00435000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 1.57 | 1.24 | 1.73 | -0.35 | -18.23% | 114 | 863 | 19.96% |
| GS240628P00435000 | 2024-05-15 10:52AM EDT | 2024-06-28 | 2.30 | 1.73 | 2.49 | -0.81 | -26.05% | 11 | 14 | 20.50% |
| GS240719P00435000 | 2024-05-17 3:42PM EDT | 2024-07-19 | 4.73 | 4.40 | 4.85 | -0.67 | -12.41% | 43 | 161 | 21.54% |
| GS240920P00435000 | 2024-05-17 11:43AM EDT | 2024-09-20 | 10.00 | 8.90 | 10.05 | 0.00 | - | 1 | 63 | 21.46% |
| GS241018P00435000 | 2024-05-13 3:34PM EDT | 2024-10-18 | 16.61 | 11.80 | 12.70 | 0.00 | - | 1 | 19 | 22.05% |
| GS261218P00435000 | 2024-05-09 10:12AM EDT | 2026-12-18 | 50.47 | 41.20 | 50.00 | 0.00 | - | 1 | 1 | 22.59% |
© 2024 Yahoo. All rights reserved.