The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Strike:415.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00415000 | 2024-04-30 3:20PM EDT | 2024-05-03 | 13.15 | 12.20 | 12.80 | 0.00 | - | 10 | 375 | 36.08% |
| GS240510C00415000 | 2024-05-01 11:32AM EDT | 2024-05-10 | 14.45 | 14.05 | 14.55 | -0.43 | -2.89% | 1 | 56 | 27.72% |
| GS240517C00415000 | 2024-05-01 11:20AM EDT | 2024-05-17 | 15.58 | 15.80 | 16.30 | -0.92 | -5.58% | 7 | 1,528 | 26.79% |
| GS240524C00415000 | 2024-04-30 10:48AM EDT | 2024-05-24 | 20.00 | 17.05 | 17.90 | 0.00 | - | 4 | 22 | 26.61% |
| GS240531C00415000 | 2024-05-01 10:01AM EDT | 2024-05-31 | 18.05 | 17.70 | 18.55 | -0.50 | -2.70% | 2 | 20 | 24.84% |
| GS240607C00415000 | 2024-04-29 10:06AM EDT | 2024-06-07 | 22.38 | 18.25 | 19.35 | 0.00 | - | 1 | 6 | 24.01% |
| GS240621C00415000 | 2024-05-01 10:29AM EDT | 2024-06-21 | 21.00 | 20.15 | 21.00 | +0.25 | +1.20% | 6 | 985 | 23.27% |
| GS240719C00415000 | 2024-04-30 9:55AM EDT | 2024-07-19 | 25.70 | 25.30 | 26.15 | 0.00 | - | 1 | 1,774 | 25.55% |
| GS240920C00415000 | 2024-05-01 12:11PM EDT | 2024-09-20 | 33.20 | 32.50 | 33.55 | -0.10 | -0.30% | 2 | 1,669 | 26.30% |
| GS241018C00415000 | 2024-04-25 11:50AM EDT | 2024-10-18 | 30.19 | 35.75 | 36.85 | 0.00 | - | 4 | 38 | 26.97% |
| GS261218C00415000 | 2024-03-21 11:01AM EDT | 2026-12-18 | 72.52 | 67.50 | 70.95 | 0.00 | - | - | 91 | 24.07% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00415000 | 2024-05-01 12:10PM EDT | 2024-05-03 | 0.49 | 0.46 | 0.53 | -0.22 | -30.99% | 52 | 932 | 24.54% |
| GS240510P00415000 | 2024-05-01 12:23PM EDT | 2024-05-10 | 1.94 | 1.85 | 2.02 | -0.01 | -0.50% | 119 | 164 | 21.73% |
| GS240517P00415000 | 2024-05-01 12:22PM EDT | 2024-05-17 | 3.25 | 3.10 | 3.30 | +0.15 | +5.00% | 37 | 444 | 21.05% |
| GS240524P00415000 | 2024-05-01 11:19AM EDT | 2024-05-24 | 4.42 | 4.10 | 4.40 | +0.35 | +8.60% | 5 | 117 | 20.68% |
| GS240531P00415000 | 2024-04-30 12:19PM EDT | 2024-05-31 | 5.22 | 5.75 | 6.05 | 0.00 | - | 2 | 17 | 21.95% |
| GS240607P00415000 | 2024-04-29 2:58PM EDT | 2024-06-07 | 4.97 | 6.40 | 7.15 | 0.00 | - | 7 | 10 | 22.02% |
| GS240621P00415000 | 2024-05-01 11:39AM EDT | 2024-06-21 | 8.37 | 8.40 | 8.65 | +0.30 | +3.72% | 4 | 165 | 21.34% |
| GS240719P00415000 | 2024-05-01 11:51AM EDT | 2024-07-19 | 11.95 | 11.85 | 12.15 | -0.15 | -1.24% | 3 | 179 | 21.87% |
| GS240920P00415000 | 2024-04-30 9:57AM EDT | 2024-09-20 | 17.20 | 17.15 | 17.55 | 0.00 | - | 4 | 160 | 21.64% |
| GS241018P00415000 | 2024-04-15 3:31PM EDT | 2024-10-18 | 32.55 | 19.60 | 20.10 | 0.00 | - | 13 | 23 | 22.06% |
| GS261218P00415000 | 2024-04-04 2:08PM EDT | 2026-12-18 | 55.00 | 50.75 | 53.95 | 0.00 | - | 100 | 100 | 21.94% |
© 2024 Yahoo. All rights reserved.