The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Strike:390.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00390000 | 2024-04-19 10:10AM EDT | 2024-04-19 | 17.40 | 14.50 | 15.85 | +2.90 | +20.00% | 3 | 1,746 | 45.75% |
| GS240426C00390000 | 2024-04-18 12:01PM EDT | 2024-04-26 | 18.17 | 16.05 | 16.60 | 0.00 | - | 4 | 247 | 23.95% |
| GS240503C00390000 | 2024-04-19 11:10AM EDT | 2024-05-03 | 18.50 | 17.75 | 18.30 | -0.05 | -0.27% | 2 | 17 | 25.51% |
| GS240510C00390000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 17.85 | 19.00 | 19.55 | 0.00 | - | 2 | 11 | 25.15% |
| GS240517C00390000 | 2024-04-19 10:21AM EDT | 2024-05-17 | 22.35 | 20.40 | 20.90 | +3.50 | +18.57% | 56 | 620 | 25.50% |
| GS240524C00390000 | 2024-04-18 2:44PM EDT | 2024-05-24 | 20.92 | 21.50 | 22.75 | 0.00 | - | 5 | 14 | 27.11% |
| GS240531C00390000 | 2024-04-15 3:14PM EDT | 2024-05-31 | 20.05 | 21.05 | 23.00 | 0.00 | - | 11 | 9 | 25.31% |
| GS240621C00390000 | 2024-04-17 9:32AM EDT | 2024-06-21 | 23.25 | 24.05 | 24.75 | 0.00 | - | 1 | 603 | 23.63% |
| GS240719C00390000 | 2024-04-19 10:12AM EDT | 2024-07-19 | 30.30 | 28.40 | 29.00 | +2.35 | +8.41% | 2 | 367 | 25.39% |
| GS240816C00390000 | 2024-04-19 10:49AM EDT | 2024-08-16 | 30.95 | 31.55 | 32.20 | -0.85 | -2.67% | 35 | 35 | 25.90% |
| GS240920C00390000 | 2024-04-17 1:36PM EDT | 2024-09-20 | 35.00 | 34.45 | 35.05 | 0.00 | - | 27 | 2,041 | 25.64% |
| GS241018C00390000 | 2024-04-16 3:28PM EDT | 2024-10-18 | 33.50 | 37.55 | 38.10 | 0.00 | - | 15 | 198 | 26.39% |
| GS241115C00390000 | 2024-04-18 3:55PM EDT | 2024-11-15 | 40.13 | 41.15 | 41.75 | 0.00 | - | 6 | 169 | 27.68% |
| GS241220C00390000 | 2024-04-04 12:34PM EDT | 2024-12-20 | 51.25 | 43.45 | 44.10 | 0.00 | - | 2 | 58 | 27.47% |
| GS250117C00390000 | 2024-04-18 10:09AM EDT | 2025-01-17 | 47.80 | 45.70 | 47.05 | 0.00 | - | 1 | 1,291 | 28.22% |
| GS250321C00390000 | 2024-04-04 12:09PM EDT | 2025-03-21 | 58.65 | 50.40 | 51.20 | 0.00 | - | 1 | 3 | 28.22% |
| GS250620C00390000 | 2024-04-19 10:52AM EDT | 2025-06-20 | 57.85 | 55.75 | 57.55 | -0.70 | -1.20% | 12 | 80 | 28.81% |
| GS251219C00390000 | 2024-04-17 11:49AM EDT | 2025-12-19 | 65.54 | 65.25 | 68.90 | 0.00 | - | 62 | 102 | 29.78% |
| GS260116C00390000 | 2024-04-17 12:17PM EDT | 2026-01-16 | 66.45 | 67.10 | 70.60 | 0.00 | - | 1 | 102 | 29.95% |
| GS261218C00390000 | 2024-04-16 2:29PM EDT | 2026-12-18 | 75.50 | 80.65 | 86.45 | 0.00 | - | 20 | 253 | 30.53% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00390000 | 2024-04-19 10:58AM EDT | 2024-04-19 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 41 | 2,702 | 33.59% |
| GS240426P00390000 | 2024-04-19 10:45AM EDT | 2024-04-26 | 0.81 | 0.81 | 0.90 | -0.44 | -35.20% | 129 | 425 | 23.56% |
| GS240503P00390000 | 2024-04-19 10:31AM EDT | 2024-05-03 | 2.00 | 2.14 | 2.23 | -0.52 | -20.63% | 64 | 114 | 23.74% |
| GS240510P00390000 | 2024-04-19 10:09AM EDT | 2024-05-10 | 2.58 | 2.99 | 3.20 | -1.00 | -27.93% | 1 | 27 | 22.92% |
| GS240517P00390000 | 2024-04-19 10:48AM EDT | 2024-05-17 | 3.65 | 3.85 | 4.05 | -0.55 | -13.10% | 58 | 720 | 22.33% |
| GS240524P00390000 | 2024-04-19 11:15AM EDT | 2024-05-24 | 4.54 | 4.60 | 4.85 | -2.56 | -36.06% | 6 | 23 | 21.96% |
| GS240621P00390000 | 2024-04-19 10:55AM EDT | 2024-06-21 | 8.06 | 8.10 | 8.35 | -0.61 | -7.04% | 10 | 988 | 22.41% |
| GS240719P00390000 | 2024-04-19 10:52AM EDT | 2024-07-19 | 10.90 | 11.05 | 11.35 | -0.60 | -5.22% | 5 | 308 | 22.75% |
| GS240816P00390000 | 2024-04-18 9:49AM EDT | 2024-08-16 | 13.20 | 12.75 | 13.15 | 0.00 | - | 5 | 33 | 22.01% |
| GS240920P00390000 | 2024-04-19 10:04AM EDT | 2024-09-20 | 15.45 | 15.85 | 16.15 | -1.70 | -9.91% | 1 | 172 | 22.40% |
| GS241018P00390000 | 2024-04-19 10:20AM EDT | 2024-10-18 | 17.62 | 18.00 | 18.35 | -1.38 | -7.26% | 1 | 87 | 22.65% |
| GS241115P00390000 | 2024-04-15 12:09PM EDT | 2024-11-15 | 21.65 | 20.10 | 20.50 | 0.00 | - | 2 | 97 | 22.93% |
| GS241220P00390000 | 2024-04-17 9:30AM EDT | 2024-12-20 | 22.18 | 22.55 | 23.00 | -1.97 | -8.16% | 1 | 197 | 23.21% |
| GS250117P00390000 | 2024-04-16 3:47PM EDT | 2025-01-17 | 27.50 | 24.55 | 24.90 | 0.00 | - | 14 | 1,294 | 23.41% |
| GS250321P00390000 | 2024-04-17 10:08AM EDT | 2025-03-21 | 28.18 | 27.40 | 28.10 | 0.00 | - | 11 | 26 | 23.26% |
| GS250620P00390000 | 2024-04-16 10:15AM EDT | 2025-06-20 | 34.50 | 31.55 | 32.45 | 0.00 | - | 2 | 301 | 23.23% |
| GS251219P00390000 | 2024-04-12 11:07AM EDT | 2025-12-19 | 46.03 | 38.00 | 39.10 | 0.00 | - | 25 | 54 | 22.77% |
| GS260116P00390000 | 2024-04-15 1:19PM EDT | 2026-01-16 | 42.35 | 39.00 | 41.15 | 0.00 | - | 2 | 3 | 23.26% |
| GS261218P00390000 | 2024-04-08 11:38AM EDT | 2026-12-18 | 47.85 | 46.90 | 51.15 | 0.00 | - | - | 1 | 22.77% |
© 2024 Yahoo. All rights reserved.