The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:08PM EDT. Market open.
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00320000 | 2024-04-12 10:40AM EDT | 2024-05-17 | 71.66 | 97.35 | 99.30 | 0.00 | - | 1 | 101 | 54.88% |
| GS240621C00320000 | 2024-04-15 3:54PM EDT | 2024-06-21 | 83.98 | 97.80 | 99.40 | 0.00 | - | 10 | 686 | 42.81% |
| GS240719C00320000 | 2024-04-12 1:22PM EDT | 2024-07-19 | 73.45 | 97.00 | 100.90 | 0.00 | - | 10 | 17 | 41.16% |
| GS240920C00320000 | 2024-03-27 11:47AM EDT | 2024-09-20 | 96.31 | 101.30 | 102.85 | 0.00 | - | 1 | 60 | 35.83% |
| GS241018C00320000 | 2024-03-21 9:46AM EDT | 2024-10-18 | 95.75 | 88.90 | 94.20 | 0.00 | - | 1 | 1 | 0.00% |
| GS241115C00320000 | 2024-03-25 9:40AM EDT | 2024-11-15 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS241220C00320000 | 2024-04-15 12:07PM EDT | 2024-12-20 | 95.20 | 105.90 | 107.45 | 0.00 | - | - | 1 | 34.99% |
| GS250117C00320000 | 2024-04-15 9:30AM EDT | 2025-01-17 | 98.40 | 107.60 | 108.80 | 0.00 | - | 1 | 1,030 | 34.77% |
| GS250321C00320000 | 2024-04-23 11:55AM EDT | 2025-03-21 | 116.55 | 110.70 | 111.65 | 0.00 | - | 1 | 6 | 34.28% |
| GS250620C00320000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 119.80 | 113.85 | 117.40 | +14.65 | +13.93% | 2 | 15 | 35.31% |
| GS251219C00320000 | 2024-04-16 10:15AM EDT | 2025-12-19 | 107.85 | 119.10 | 124.85 | 0.00 | - | 2 | 41 | 34.52% |
| GS260116C00320000 | 2024-04-10 3:37PM EDT | 2026-01-16 | 108.90 | 121.95 | 123.40 | 0.00 | - | 1 | 24 | 32.81% |
| GS261218C00320000 | 2024-04-09 3:09PM EDT | 2026-12-18 | 124.69 | 131.10 | 134.65 | 0.00 | - | 4 | 155 | 32.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00320000 | 2024-04-22 3:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 4.30 | 0.00 | - | 11 | 58 | 247.17% |
| GS240503P00320000 | 2024-04-18 10:00AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.18 | 0.00 | - | 10 | 19 | 69.14% |
| GS240510P00320000 | 2024-04-11 10:35AM EDT | 2024-05-10 | 0.30 | 0.00 | 0.24 | 0.00 | - | - | 8 | 53.61% |
| GS240517P00320000 | 2024-04-25 10:07AM EDT | 2024-05-17 | 0.10 | 0.04 | 0.25 | 0.00 | - | 3 | 97 | 49.27% |
| GS240621P00320000 | 2024-04-24 1:57PM EDT | 2024-06-21 | 0.34 | 0.36 | 0.45 | 0.00 | - | 80 | 1,254 | 33.91% |
| GS240719P00320000 | 2024-04-19 2:55PM EDT | 2024-07-19 | 1.35 | 0.84 | 0.92 | 0.00 | - | 1 | 249 | 31.53% |
| GS240816P00320000 | 2024-04-23 9:45AM EDT | 2024-08-16 | 1.36 | 1.06 | 1.58 | 0.00 | - | 10 | 11 | 30.55% |
| GS240920P00320000 | 2024-04-19 12:45PM EDT | 2024-09-20 | 3.00 | 2.10 | 2.24 | 0.00 | - | 2 | 414 | 28.91% |
| GS241018P00320000 | 2024-04-18 1:59PM EDT | 2024-10-18 | 4.15 | 3.00 | 3.10 | 0.00 | - | 6 | 22 | 28.75% |
| GS241115P00320000 | 2024-04-25 10:51AM EDT | 2024-11-15 | 4.01 | 3.85 | 4.10 | -1.87 | -31.80% | 6 | 16 | 28.81% |
| GS241220P00320000 | 2024-04-23 9:39AM EDT | 2024-12-20 | 5.11 | 5.30 | 5.50 | 0.00 | - | 1 | 60 | 29.03% |
| GS250117P00320000 | 2024-04-22 12:37PM EDT | 2025-01-17 | 6.80 | 6.45 | 6.65 | 0.00 | - | 46 | 1,322 | 29.17% |
| GS250321P00320000 | 2024-04-25 10:22AM EDT | 2025-03-21 | 8.55 | 8.30 | 8.60 | +1.00 | +13.25% | 3 | 8 | 28.63% |
| GS250620P00320000 | 2024-04-23 2:01PM EDT | 2025-06-20 | 10.54 | 11.10 | 11.40 | 0.00 | - | 10 | 86 | 28.13% |
| GS251219P00320000 | 2024-04-24 3:01PM EDT | 2025-12-19 | 15.44 | 15.90 | 16.30 | 0.00 | - | 2 | 120 | 27.22% |
| GS260116P00320000 | 2024-04-22 1:49PM EDT | 2026-01-16 | 16.75 | 16.55 | 18.15 | +0.10 | +0.60% | 2 | 93 | 27.91% |
© 2024 Yahoo. All rights reserved.