The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00480000 | 2024-04-12 3:00PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 65.63% |
| GS240510C00480000 | 2024-04-30 10:11AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.11 | 0.00 | - | 2 | 22 | 32.13% |
| GS240517C00480000 | 2024-04-29 11:50AM EDT | 2024-05-17 | 0.17 | 0.09 | 0.15 | 0.00 | - | 8 | 114 | 24.51% |
| GS240524C00480000 | 2024-04-09 11:14AM EDT | 2024-05-24 | 0.62 | 0.21 | 0.29 | 0.00 | - | - | 4 | 22.49% |
| GS240621C00480000 | 2024-05-02 12:18PM EDT | 2024-06-21 | 0.99 | 1.15 | 1.31 | -0.39 | -28.26% | 3 | 197 | 20.35% |
| GS240719C00480000 | 2024-05-02 10:19AM EDT | 2024-07-19 | 3.30 | 3.40 | 3.95 | -0.30 | -8.33% | 2 | 149 | 22.51% |
| GS240816C00480000 | 2024-05-02 2:37PM EDT | 2024-08-16 | 6.05 | 5.45 | 6.40 | +0.55 | +10.00% | 2 | 29 | 23.11% |
| GS240920C00480000 | 2024-05-01 3:39PM EDT | 2024-09-20 | 7.55 | 7.95 | 8.60 | 0.00 | - | 33 | 139 | 22.69% |
| GS241018C00480000 | 2024-05-01 2:49PM EDT | 2024-10-18 | 11.40 | 10.90 | 11.65 | 0.00 | - | 2 | 76 | 23.86% |
| GS241115C00480000 | 2024-04-26 2:37PM EDT | 2024-11-15 | 13.05 | 13.95 | 14.60 | 0.00 | - | 23 | 44 | 24.76% |
| GS241220C00480000 | 2024-04-29 2:07PM EDT | 2024-12-20 | 17.00 | 16.35 | 17.20 | 0.00 | - | 29 | 60 | 24.91% |
| GS250117C00480000 | 2024-05-02 2:38PM EDT | 2025-01-17 | 19.47 | 19.35 | 20.20 | +0.86 | +4.62% | 2 | 605 | 25.75% |
| GS250321C00480000 | 2024-04-22 12:56PM EDT | 2025-03-21 | 17.10 | 22.90 | 24.80 | 0.00 | - | 8 | 13 | 26.10% |
| GS250620C00480000 | 2024-05-01 2:33PM EDT | 2025-06-20 | 29.50 | 29.70 | 30.75 | 0.00 | - | 70 | 133 | 26.41% |
| GS251219C00480000 | 2023-12-21 3:02PM EDT | 2025-12-19 | 21.70 | 21.65 | 26.80 | 0.00 | - | 2 | 34 | 20.15% |
| GS260116C00480000 | 2024-04-18 11:14AM EDT | 2026-01-16 | 31.75 | 40.15 | 44.35 | 0.00 | - | 10 | 32 | 27.62% |
| GS261218C00480000 | 2024-04-26 1:40PM EDT | 2026-12-18 | 55.50 | 53.20 | 60.35 | 0.00 | - | 5 | 9 | 27.99% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00480000 | 2024-04-24 1:38PM EDT | 2024-05-17 | 56.82 | 45.50 | 49.30 | 0.00 | - | - | 0 | 40.78% |
| GS240621P00480000 | 2023-02-27 3:37PM EDT | 2024-06-21 | 116.79 | 155.00 | 161.25 | 0.00 | - | 1 | 0 | 202.32% |
| GS240719P00480000 | 2024-01-05 1:40PM EDT | 2024-07-19 | 94.05 | 91.00 | 96.25 | 0.00 | - | 2 | 0 | 80.48% |
| GS240816P00480000 | 2024-04-12 11:08AM EDT | 2024-08-16 | 91.65 | 48.50 | 54.65 | 0.00 | - | 6 | 4 | 24.30% |
| GS240920P00480000 | 2024-04-12 11:09AM EDT | 2024-09-20 | 92.00 | 50.90 | 53.65 | 0.00 | - | 2 | 1 | 19.83% |
| GS241018P00480000 | 2024-04-29 2:09PM EDT | 2024-10-18 | 53.70 | 51.95 | 55.20 | 0.00 | - | 1 | 2 | 19.86% |
| GS241220P00480000 | 2024-05-01 9:48AM EDT | 2024-12-20 | 62.85 | 55.45 | 58.50 | 0.00 | - | 1 | 2 | 19.89% |
| GS250117P00480000 | 2024-04-09 10:57AM EDT | 2025-01-17 | 78.03 | 57.00 | 60.35 | 0.00 | - | 1 | 3 | 20.27% |
| GS250321P00480000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 68.60 | 59.20 | 62.90 | 0.00 | - | - | 3 | 19.96% |
| GS250620P00480000 | 2024-04-24 11:10AM EDT | 2025-06-20 | 71.80 | 62.30 | 66.55 | 0.00 | - | 1 | 45 | 19.81% |
| GS260116P00480000 | 2023-12-14 11:06AM EDT | 2026-01-16 | 103.22 | 105.00 | 113.95 | 0.00 | - | - | 5 | 37.49% |
© 2024 Yahoo. All rights reserved.