The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00420000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 10.49 | 9.60 | 10.30 | +4.98 | +90.38% | 106 | 599 | 24.51% |
| GS240510C00420000 | 2024-04-26 3:45PM EDT | 2024-05-10 | 11.66 | 11.55 | 12.15 | +4.46 | +61.94% | 44 | 143 | 23.52% |
| GS240517C00420000 | 2024-04-26 3:53PM EDT | 2024-05-17 | 14.02 | 13.30 | 13.65 | +4.92 | +54.07% | 671 | 1,217 | 23.14% |
| GS240524C00420000 | 2024-04-26 1:48PM EDT | 2024-05-24 | 15.24 | 13.30 | 15.40 | +4.74 | +45.14% | 17 | 41 | 23.94% |
| GS240531C00420000 | 2024-04-26 3:01PM EDT | 2024-05-31 | 16.23 | 15.25 | 16.15 | +5.13 | +46.22% | 8 | 31 | 22.90% |
| GS240621C00420000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 18.45 | 18.05 | 18.50 | +4.79 | +35.07% | 63 | 911 | 21.74% |
| GS240719C00420000 | 2024-04-26 1:25PM EDT | 2024-07-19 | 23.48 | 22.35 | 23.80 | +4.98 | +26.92% | 8 | 835 | 24.40% |
| GS240816C00420000 | 2024-04-26 12:46PM EDT | 2024-08-16 | 27.57 | 26.65 | 27.55 | +5.72 | +26.18% | 24 | 100 | 25.18% |
| GS240920C00420000 | 2024-04-26 3:18PM EDT | 2024-09-20 | 30.46 | 29.70 | 30.55 | +5.36 | +21.35% | 15 | 373 | 24.80% |
| GS241018C00420000 | 2024-04-23 10:24AM EDT | 2024-10-18 | 27.80 | 33.15 | 34.20 | 0.00 | - | 11 | 95 | 25.88% |
| GS241115C00420000 | 2024-04-26 3:20PM EDT | 2024-11-15 | 37.65 | 37.05 | 38.10 | +6.50 | +20.87% | 25 | 168 | 27.15% |
| GS241220C00420000 | 2024-04-25 12:11PM EDT | 2024-12-20 | 39.27 | 39.50 | 40.85 | +5.17 | +15.16% | 1 | 159 | 27.10% |
| GS250117C00420000 | 2024-04-26 1:34PM EDT | 2025-01-17 | 43.68 | 42.55 | 43.95 | +6.90 | +18.76% | 5 | 812 | 27.81% |
| GS250321C00420000 | 2024-04-26 1:19PM EDT | 2025-03-21 | 48.20 | 46.90 | 48.70 | +2.50 | +5.47% | 4 | 114 | 27.99% |
| GS250620C00420000 | 2024-04-24 2:59PM EDT | 2025-06-20 | 51.93 | 53.30 | 55.90 | 0.00 | - | 1 | 197 | 28.79% |
| GS251219C00420000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 62.80 | 65.05 | 66.95 | 0.00 | - | 2 | 91 | 29.22% |
| GS260116C00420000 | 2024-04-26 1:07PM EDT | 2026-01-16 | 67.43 | 65.25 | 69.65 | +7.38 | +12.29% | 19 | 93 | 29.80% |
| GS261218C00420000 | 2024-03-27 3:29PM EDT | 2026-12-18 | 70.00 | 78.40 | 85.85 | 0.00 | - | 3 | 3 | 30.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00420000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.93 | 1.90 | 2.19 | -3.27 | -62.88% | 738 | 246 | 21.81% |
| GS240510P00420000 | 2024-04-26 2:27PM EDT | 2024-05-10 | 3.48 | 3.25 | 3.50 | -3.17 | -47.67% | 96 | 60 | 19.96% |
| GS240517P00420000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 4.70 | 4.60 | 4.85 | -3.20 | -40.51% | 126 | 313 | 19.92% |
| GS240621P00420000 | 2024-04-26 3:48PM EDT | 2024-06-21 | 10.00 | 9.85 | 10.15 | -3.40 | -25.37% | 14 | 282 | 20.55% |
| GS240719P00420000 | 2024-04-26 3:51PM EDT | 2024-07-19 | 13.42 | 13.30 | 13.85 | -4.23 | -23.97% | 30 | 107 | 21.44% |
| GS240816P00420000 | 2024-04-26 3:54PM EDT | 2024-08-16 | 15.56 | 15.45 | 15.95 | -3.49 | -18.32% | 19 | 59 | 20.84% |
| GS240920P00420000 | 2024-04-26 10:34AM EDT | 2024-09-20 | 19.54 | 18.55 | 19.25 | -3.76 | -16.14% | 14 | 71 | 21.31% |
| GS241018P00420000 | 2024-04-23 1:04PM EDT | 2024-10-18 | 22.86 | 20.85 | 21.75 | 0.00 | - | 1 | 49 | 21.69% |
| GS241115P00420000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 23.70 | 23.20 | 24.05 | -6.10 | -20.47% | 28 | 28 | 21.98% |
| GS241220P00420000 | 2024-04-26 2:29PM EDT | 2024-12-20 | 26.15 | 25.90 | 26.70 | -8.35 | -24.20% | 11 | 20 | 22.26% |
| GS250117P00420000 | 2024-04-26 11:02AM EDT | 2025-01-17 | 29.32 | 27.60 | 28.80 | -3.58 | -10.88% | 1 | 101 | 22.53% |
| GS250321P00420000 | 2024-04-25 10:45AM EDT | 2025-03-21 | 32.60 | 30.50 | 32.50 | -4.10 | -11.17% | 1 | 2 | 22.58% |
| GS250620P00420000 | 2024-03-21 11:59AM EDT | 2025-06-20 | 41.95 | 44.65 | 47.10 | 0.00 | - | 10 | 6 | 28.13% |
| GS251219P00420000 | 2024-03-27 3:39PM EDT | 2025-12-19 | 48.03 | 41.25 | 45.60 | 0.00 | - | 44 | 46 | 22.80% |
| GS260116P00420000 | 2024-04-25 10:26AM EDT | 2026-01-16 | 47.75 | 42.30 | 46.30 | 0.00 | - | 8 | 38 | 22.61% |
© 2024 Yahoo. All rights reserved.