The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:440.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00440000 | 2024-05-01 2:15PM EDT | 2024-05-03 | 0.54 | 0.65 | 0.80 | -0.05 | -8.47% | 268 | 688 | 22.49% |
| GS240510C00440000 | 2024-05-01 2:28PM EDT | 2024-05-10 | 2.40 | 2.36 | 2.54 | +0.34 | +16.50% | 20 | 397 | 20.29% |
| GS240517C00440000 | 2024-05-01 2:21PM EDT | 2024-05-17 | 3.72 | 4.00 | 4.10 | +0.38 | +11.38% | 21 | 1,161 | 20.29% |
| GS240524C00440000 | 2024-05-01 11:12AM EDT | 2024-05-24 | 4.56 | 4.95 | 5.25 | -0.29 | -5.98% | 2 | 108 | 19.89% |
| GS240531C00440000 | 2024-05-01 12:09PM EDT | 2024-05-31 | 5.05 | 5.60 | 6.15 | -0.35 | -6.48% | 2 | 99 | 19.40% |
| GS240607C00440000 | 2024-05-01 9:34AM EDT | 2024-06-07 | 6.75 | 6.60 | 6.95 | +0.30 | +4.65% | 1 | 10 | 19.03% |
| GS240621C00440000 | 2024-05-01 12:32PM EDT | 2024-06-21 | 7.85 | 8.70 | 8.80 | -0.22 | -2.73% | 21 | 1,515 | 19.21% |
| GS240719C00440000 | 2024-05-01 10:50AM EDT | 2024-07-19 | 13.02 | 14.05 | 14.35 | +0.02 | +0.15% | 18 | 449 | 22.49% |
| GS240816C00440000 | 2024-05-01 1:22PM EDT | 2024-08-16 | 16.25 | 17.50 | 18.05 | -0.25 | -1.52% | 4 | 102 | 23.33% |
| GS240920C00440000 | 2024-05-01 10:02AM EDT | 2024-09-20 | 19.50 | 20.65 | 21.15 | -0.95 | -4.65% | 12 | 367 | 23.16% |
| GS241018C00440000 | 2024-04-30 3:53PM EDT | 2024-10-18 | 23.42 | 24.20 | 24.75 | 0.00 | - | 37 | 152 | 24.23% |
| GS241115C00440000 | 2024-04-30 12:13PM EDT | 2024-11-15 | 27.95 | 27.90 | 28.25 | 0.00 | - | 2 | 234 | 25.22% |
| GS241220C00440000 | 2024-04-23 2:43PM EDT | 2024-12-20 | 27.95 | 30.55 | 31.00 | 0.00 | - | 3 | 120 | 25.25% |
| GS250117C00440000 | 2024-05-01 10:43AM EDT | 2025-01-17 | 33.35 | 33.85 | 34.30 | -0.15 | -0.45% | 4 | 749 | 26.12% |
| GS250321C00440000 | 2024-04-29 9:39AM EDT | 2025-03-21 | 38.89 | 38.40 | 39.60 | 0.00 | - | 1 | 17 | 26.72% |
| GS250620C00440000 | 2024-04-29 3:03PM EDT | 2025-06-20 | 47.25 | 45.30 | 46.95 | 0.00 | - | 3 | 83 | 27.62% |
| GS251219C00440000 | 2024-04-15 9:45AM EDT | 2025-12-19 | 46.00 | 55.95 | 58.50 | 0.00 | - | 6 | 146 | 28.31% |
| GS260116C00440000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 57.11 | 57.35 | 60.45 | 0.00 | - | 2 | 137 | 28.54% |
| GS261218C00440000 | 2024-03-26 3:27PM EDT | 2026-12-18 | 58.53 | 65.55 | 70.50 | 0.00 | - | 1 | 1 | 26.65% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00440000 | 2024-04-30 9:40AM EDT | 2024-05-03 | 12.15 | 10.45 | 11.60 | 0.00 | - | 20 | 21 | 41.04% |
| GS240517P00440000 | 2024-05-01 12:09PM EDT | 2024-05-17 | 15.70 | 13.75 | 14.15 | +0.85 | +5.72% | 14 | 158 | 24.73% |
| GS240524P00440000 | 2024-04-30 2:49PM EDT | 2024-05-24 | 15.75 | 14.25 | 15.05 | 0.00 | - | 21 | 8 | 22.96% |
| GS240531P00440000 | 2024-04-26 1:34PM EDT | 2024-05-31 | 18.20 | 16.25 | 16.90 | 0.00 | - | 12 | 19 | 24.03% |
| GS240607P00440000 | 2024-04-29 10:55AM EDT | 2024-06-07 | 16.60 | 17.60 | 18.35 | 0.00 | - | 2 | 2 | 24.38% |
| GS240621P00440000 | 2024-05-01 11:59AM EDT | 2024-06-21 | 20.66 | 18.70 | 19.15 | -0.34 | -1.62% | 2 | 25 | 22.10% |
| GS240719P00440000 | 2024-04-30 10:19AM EDT | 2024-07-19 | 23.05 | 22.05 | 22.70 | 0.00 | - | 2 | 13 | 22.28% |
| GS240816P00440000 | 2024-04-29 3:13PM EDT | 2024-08-16 | 23.25 | 24.50 | 25.05 | 0.00 | - | 3 | 7 | 21.71% |
| GS240920P00440000 | 2024-04-30 1:51PM EDT | 2024-09-20 | 28.30 | 27.35 | 27.80 | 0.00 | - | 1 | 80 | 21.43% |
| GS241018P00440000 | 2024-05-01 10:48AM EDT | 2024-10-18 | 31.60 | 29.95 | 30.70 | +1.00 | +3.27% | 4 | 21 | 22.07% |
| GS241115P00440000 | 2024-04-26 3:43PM EDT | 2024-11-15 | 33.20 | 32.10 | 32.70 | 0.00 | - | 7 | 51 | 22.03% |
| GS241220P00440000 | 2024-04-24 9:35AM EDT | 2024-12-20 | 38.20 | 34.85 | 35.20 | 0.00 | - | 1 | 36 | 22.14% |
| GS250117P00440000 | 2024-04-29 12:57PM EDT | 2025-01-17 | 35.50 | 36.95 | 37.20 | 0.00 | - | 1 | 202 | 22.29% |
| GS250321P00440000 | 2024-04-25 10:38AM EDT | 2025-03-21 | 46.90 | 39.65 | 40.45 | 0.00 | - | - | 19 | 22.02% |
| GS250620P00440000 | 2024-01-09 12:02PM EDT | 2025-06-20 | 71.60 | 66.80 | 69.30 | 0.00 | - | 2 | 37 | 35.22% |
| GS251219P00440000 | 2024-04-12 1:07PM EDT | 2025-12-19 | 71.90 | 50.05 | 51.95 | 0.00 | - | 2 | 48 | 21.47% |
| GS260116P00440000 | 2024-01-30 3:32PM EDT | 2026-01-16 | 73.30 | 67.00 | 75.00 | 0.00 | - | - | 1 | 31.28% |
© 2024 Yahoo. All rights reserved.