The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Strike:340.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00340000 | 2024-04-23 12:59PM EDT | 2024-04-26 | 84.00 | 85.20 | 90.00 | 0.00 | - | 10 | 10 | 205.86% |
| GS240503C00340000 | 2024-04-23 3:46PM EDT | 2024-05-03 | 84.21 | 86.35 | 88.95 | 0.00 | - | 1 | 11 | 74.76% |
| GS240517C00340000 | 2024-04-25 1:01PM EDT | 2024-05-17 | 78.50 | 86.90 | 88.85 | 0.00 | - | 15 | 44 | 60.38% |
| GS240621C00340000 | 2024-04-25 1:01PM EDT | 2024-06-21 | 79.20 | 87.75 | 89.45 | 0.00 | - | 15 | 665 | 40.50% |
| GS240719C00340000 | 2024-03-27 11:46AM EDT | 2024-07-19 | 75.56 | 88.35 | 91.55 | 0.00 | - | 1 | 12 | 39.85% |
| GS240816C00340000 | 2024-04-15 11:52AM EDT | 2024-08-16 | 71.90 | 88.60 | 94.70 | 0.00 | - | - | 1 | 41.31% |
| GS240920C00340000 | 2024-04-15 12:13PM EDT | 2024-09-20 | 71.50 | 92.10 | 93.45 | 0.00 | - | 2 | 125 | 33.89% |
| GS241018C00340000 | 2024-04-19 2:09PM EDT | 2024-10-18 | 75.30 | 93.50 | 94.80 | 0.00 | - | 7 | 10 | 33.25% |
| GS241115C00340000 | 2024-04-22 3:45PM EDT | 2024-11-15 | 88.05 | 96.10 | 97.10 | 0.00 | - | 4 | 10 | 34.06% |
| GS241220C00340000 | 2024-04-16 3:31PM EDT | 2024-12-20 | 73.59 | 97.75 | 99.15 | 0.00 | - | 2 | 27 | 33.91% |
| GS250117C00340000 | 2024-04-18 10:38AM EDT | 2025-01-17 | 82.48 | 99.30 | 100.90 | 0.00 | - | 1 | 393 | 33.97% |
| GS250321C00340000 | 2024-04-19 12:50PM EDT | 2025-03-21 | 85.40 | 102.80 | 104.20 | 0.00 | - | 1 | 16 | 33.61% |
| GS250620C00340000 | 2024-04-25 9:34AM EDT | 2025-06-20 | 103.15 | 107.25 | 109.15 | 0.00 | - | 2 | 81 | 33.61% |
| GS251219C00340000 | 2024-04-15 1:22PM EDT | 2025-12-19 | 94.95 | 114.30 | 117.00 | 0.00 | - | 2 | 13 | 32.93% |
| GS260116C00340000 | 2024-02-12 10:45AM EDT | 2026-01-16 | 83.50 | 89.30 | 91.75 | 0.00 | - | 5 | 4 | 14.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00340000 | 2024-04-22 11:19AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 62 | 150.00% |
| GS240503P00340000 | 2024-04-23 3:49PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.19 | 0.00 | - | 37 | 42 | 64.45% |
| GS240510P00340000 | 2024-04-23 12:49PM EDT | 2024-05-10 | 0.14 | 0.01 | 0.25 | 0.00 | - | 200 | 337 | 53.17% |
| GS240517P00340000 | 2024-04-24 3:54PM EDT | 2024-05-17 | 0.16 | 0.09 | 0.11 | 0.00 | - | 3 | 150 | 39.36% |
| GS240531P00340000 | 2024-04-15 2:55PM EDT | 2024-05-31 | 1.02 | 0.03 | 0.38 | 0.00 | - | - | 1 | 36.57% |
| GS240621P00340000 | 2024-04-25 12:54PM EDT | 2024-06-21 | 0.66 | 0.42 | 0.50 | 0.00 | - | 51 | 1,509 | 30.40% |
| GS240719P00340000 | 2024-04-25 2:26PM EDT | 2024-07-19 | 1.33 | 1.01 | 1.11 | 0.00 | - | 4 | 102 | 28.83% |
| GS240816P00340000 | 2024-04-26 12:10PM EDT | 2024-08-16 | 1.73 | 1.42 | 1.75 | -2.58 | -59.86% | 10 | 3 | 27.58% |
| GS240920P00340000 | 2024-04-25 10:02AM EDT | 2024-09-20 | 3.62 | 2.82 | 2.95 | 0.00 | - | 2 | 508 | 27.40% |
| GS241018P00340000 | 2024-04-16 1:31PM EDT | 2024-10-18 | 7.60 | 3.85 | 4.00 | 0.00 | - | 1 | 19 | 27.32% |
| GS241115P00340000 | 2024-04-26 9:37AM EDT | 2024-11-15 | 5.45 | 4.95 | 5.10 | -0.20 | -3.54% | 2 | 234 | 27.29% |
| GS241220P00340000 | 2024-04-26 10:43AM EDT | 2024-12-20 | 6.82 | 6.65 | 6.90 | -2.26 | -24.89% | 2 | 131 | 27.81% |
| GS250117P00340000 | 2024-04-26 9:53AM EDT | 2025-01-17 | 8.10 | 7.85 | 8.20 | -0.50 | -5.81% | 20 | 1,739 | 27.95% |
| GS250321P00340000 | 2024-04-15 9:56AM EDT | 2025-03-21 | 13.82 | 9.65 | 10.35 | 0.00 | - | 1 | 62 | 27.42% |
| GS250620P00340000 | 2024-04-26 9:39AM EDT | 2025-06-20 | 13.50 | 13.15 | 13.60 | -0.65 | -4.59% | 20 | 552 | 27.12% |
| GS251219P00340000 | 2024-04-12 1:47PM EDT | 2025-12-19 | 27.35 | 18.20 | 19.00 | 0.00 | - | 10 | 20 | 26.31% |
| GS260116P00340000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 21.15 | 18.95 | 19.65 | 0.00 | - | 1 | 188 | 26.13% |
© 2024 Yahoo. All rights reserved.