The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00370000 | 2024-04-22 2:47PM EDT | 2024-05-03 | 46.35 | 55.20 | 59.90 | 0.00 | - | 1 | 6 | 83.58% |
| GS240517C00370000 | 2024-04-25 11:49AM EDT | 2024-05-17 | 48.96 | 58.10 | 60.10 | 0.00 | - | 3 | 58 | 49.38% |
| GS240524C00370000 | 2024-04-24 10:07AM EDT | 2024-05-24 | 56.00 | 58.35 | 60.60 | 0.00 | - | 1 | 1 | 45.07% |
| GS240621C00370000 | 2024-04-26 10:07AM EDT | 2024-06-21 | 58.00 | 57.60 | 62.35 | +2.59 | +4.67% | 7 | 8,822 | 36.90% |
| GS240719C00370000 | 2024-04-25 10:14AM EDT | 2024-07-19 | 53.00 | 60.50 | 64.15 | 0.00 | - | 10 | 74 | 33.82% |
| GS240816C00370000 | 2024-04-19 11:03AM EDT | 2024-08-16 | 46.03 | 63.90 | 65.40 | 0.00 | - | 26 | 26 | 31.36% |
| GS240920C00370000 | 2024-04-04 10:13AM EDT | 2024-09-20 | 59.00 | 63.85 | 67.60 | 0.00 | - | 1 | 198 | 30.37% |
| GS241018C00370000 | 2024-04-19 10:40AM EDT | 2024-10-18 | 52.02 | 68.45 | 69.65 | 0.00 | - | 1 | 29 | 30.26% |
| GS241115C00370000 | 2024-04-25 10:17AM EDT | 2024-11-15 | 70.02 | 71.60 | 72.80 | +6.82 | +10.79% | 1 | 140 | 31.41% |
| GS241220C00370000 | 2024-04-15 10:36AM EDT | 2024-12-20 | 57.21 | 73.55 | 76.60 | 0.00 | - | 1 | 33 | 32.55% |
| GS250117C00370000 | 2024-04-26 9:30AM EDT | 2025-01-17 | 70.76 | 75.60 | 77.40 | +0.31 | +0.44% | 10 | 561 | 31.47% |
| GS250321C00370000 | 2024-04-18 1:45PM EDT | 2025-03-21 | 62.45 | 77.15 | 81.50 | 0.00 | - | 6 | 33 | 31.43% |
| GS250620C00370000 | 2024-04-26 3:03PM EDT | 2025-06-20 | 87.25 | 85.55 | 88.05 | +4.70 | +5.69% | 1 | 57 | 32.13% |
| GS251219C00370000 | 2024-04-16 1:00PM EDT | 2025-12-19 | 75.14 | 94.70 | 98.70 | 0.00 | - | 2 | 188 | 32.56% |
| GS260116C00370000 | 2024-04-12 10:12AM EDT | 2026-01-16 | 70.00 | 95.50 | 99.95 | 0.00 | - | 12 | 29 | 32.47% |
| GS261218C00370000 | 2024-04-03 12:22PM EDT | 2026-12-18 | 96.98 | 106.15 | 114.00 | 0.00 | - | 1 | 16 | 32.09% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00370000 | 2024-04-26 3:42PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | -0.12 | -92.31% | 39 | 165 | 39.84% |
| GS240510P00370000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 0.10 | 0.07 | 0.13 | -0.14 | -58.33% | 15 | 887 | 33.64% |
| GS240517P00370000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.25 | 0.23 | 0.25 | -0.15 | -37.50% | 30 | 541 | 30.27% |
| GS240524P00370000 | 2024-04-26 1:09PM EDT | 2024-05-24 | 0.39 | 0.29 | 0.39 | -0.21 | -35.00% | 2 | 26 | 28.22% |
| GS240531P00370000 | 2024-04-26 12:17PM EDT | 2024-05-31 | 0.55 | 0.30 | 0.71 | -0.25 | -31.25% | 6 | 81 | 28.24% |
| GS240621P00370000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 1.13 | 1.11 | 1.17 | -0.59 | -34.30% | 20 | 858 | 24.85% |
| GS240719P00370000 | 2024-04-26 10:02AM EDT | 2024-07-19 | 2.56 | 2.46 | 2.64 | -1.19 | -31.73% | 22 | 143 | 25.00% |
| GS240816P00370000 | 2024-04-26 10:12AM EDT | 2024-08-16 | 3.84 | 3.55 | 3.80 | -1.16 | -23.20% | 5 | 516 | 24.18% |
| GS240920P00370000 | 2024-04-25 10:08AM EDT | 2024-09-20 | 6.40 | 5.55 | 5.90 | -1.00 | -13.51% | 4 | 1,161 | 24.56% |
| GS241018P00370000 | 2024-04-24 1:07PM EDT | 2024-10-18 | 8.30 | 7.20 | 7.70 | 0.00 | - | 3 | 51 | 24.93% |
| GS241115P00370000 | 2024-04-26 10:42AM EDT | 2024-11-15 | 9.45 | 8.90 | 9.20 | -3.85 | -28.95% | 4 | 94 | 24.92% |
| GS241220P00370000 | 2024-04-16 11:42AM EDT | 2024-12-20 | 18.08 | 11.00 | 11.50 | 0.00 | - | 1 | 72 | 25.39% |
| GS250117P00370000 | 2024-04-26 12:19PM EDT | 2025-01-17 | 13.15 | 12.60 | 13.25 | -1.58 | -10.73% | 4 | 465 | 25.65% |
| GS250321P00370000 | 2024-04-26 12:11PM EDT | 2025-03-21 | 15.60 | 15.25 | 15.85 | -2.60 | -14.29% | 2 | 78 | 25.19% |
| GS250620P00370000 | 2024-04-23 3:48PM EDT | 2025-06-20 | 20.58 | 19.10 | 20.75 | 0.00 | - | 1 | 59 | 25.70% |
| GS251219P00370000 | 2024-01-30 11:07AM EDT | 2025-12-19 | 38.65 | 34.15 | 36.70 | 0.00 | - | 2 | 133 | 30.22% |
| GS260116P00370000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 29.30 | 23.85 | 28.30 | 0.00 | - | 1 | 167 | 25.10% |
| GS261218P00370000 | 2024-04-05 10:33AM EDT | 2026-12-18 | 42.80 | 33.85 | 38.85 | 0.00 | - | 1 | 1 | 24.77% |
© 2024 Yahoo. All rights reserved.