The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Strike:390.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00390000 | 2024-04-25 3:18PM EDT | 2024-04-26 | 29.59 | 32.00 | 38.55 | 0.00 | - | 18 | 238 | 168.43% |
| GS240503C00390000 | 2024-04-25 3:18PM EDT | 2024-05-03 | 30.17 | 34.45 | 37.05 | 0.00 | - | 17 | 82 | 48.17% |
| GS240510C00390000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 17.85 | 35.60 | 38.60 | 0.00 | - | 2 | 11 | 43.73% |
| GS240517C00390000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 31.45 | 36.75 | 38.65 | 0.00 | - | 3 | 571 | 36.31% |
| GS240524C00390000 | 2024-04-19 1:51PM EDT | 2024-05-24 | 22.76 | 37.70 | 39.60 | 0.00 | - | 1 | 14 | 34.83% |
| GS240531C00390000 | 2024-04-23 1:50PM EDT | 2024-05-31 | 38.61 | 37.65 | 39.40 | 0.00 | - | 1 | 8 | 30.67% |
| GS240621C00390000 | 2024-04-25 1:17PM EDT | 2024-06-21 | 32.71 | 39.65 | 40.40 | 0.00 | - | 4 | 600 | 26.64% |
| GS240719C00390000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 41.85 | 42.35 | 43.80 | 0.00 | - | 5 | 358 | 27.50% |
| GS240816C00390000 | 2024-04-23 10:43AM EDT | 2024-08-16 | 42.48 | 45.75 | 47.95 | 0.00 | - | 10 | 34 | 29.33% |
| GS240920C00390000 | 2024-04-22 3:47PM EDT | 2024-09-20 | 42.58 | 48.80 | 50.00 | 0.00 | - | 5 | 2,041 | 27.89% |
| GS241018C00390000 | 2024-04-23 11:52AM EDT | 2024-10-18 | 49.47 | 51.85 | 52.60 | 0.00 | - | 1 | 199 | 28.16% |
| GS241115C00390000 | 2024-04-19 2:55PM EDT | 2024-11-15 | 41.05 | 55.25 | 56.30 | 0.00 | - | 1 | 168 | 29.50% |
| GS241220C00390000 | 2024-04-04 12:34PM EDT | 2024-12-20 | 51.25 | 57.80 | 58.85 | 0.00 | - | 2 | 58 | 29.35% |
| GS250117C00390000 | 2024-04-25 9:30AM EDT | 2025-01-17 | 57.05 | 60.70 | 61.75 | 0.00 | - | 1 | 1,290 | 30.00% |
| GS250321C00390000 | 2024-04-23 1:29PM EDT | 2025-03-21 | 64.70 | 64.35 | 65.90 | 0.00 | - | 3 | 6 | 29.84% |
| GS250620C00390000 | 2024-04-22 10:08AM EDT | 2025-06-20 | 60.20 | 71.20 | 72.40 | 0.00 | - | 3 | 74 | 30.34% |
| GS251219C00390000 | 2024-04-17 11:49AM EDT | 2025-12-19 | 65.54 | 80.65 | 83.35 | 0.00 | - | 62 | 102 | 30.84% |
| GS260116C00390000 | 2024-04-23 3:29PM EDT | 2026-01-16 | 81.50 | 81.70 | 83.75 | 0.00 | - | 1 | 102 | 30.34% |
| GS261218C00390000 | 2024-04-25 10:25AM EDT | 2026-12-18 | 89.05 | 94.85 | 98.60 | 0.00 | - | 1 | 253 | 30.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00390000 | 2024-04-25 3:31PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.03 | 0.00 | - | 6 | 1,519 | 62.50% |
| GS240503P00390000 | 2024-04-26 9:55AM EDT | 2024-05-03 | 0.17 | 0.12 | 0.18 | -0.09 | -34.62% | 47 | 448 | 30.27% |
| GS240510P00390000 | 2024-04-26 10:06AM EDT | 2024-05-10 | 0.40 | 0.33 | 0.40 | -0.57 | -58.76% | 6 | 43 | 25.51% |
| GS240517P00390000 | 2024-04-26 10:07AM EDT | 2024-05-17 | 0.72 | 0.70 | 0.75 | -0.42 | -36.84% | 23 | 857 | 24.09% |
| GS240524P00390000 | 2024-04-25 10:08AM EDT | 2024-05-24 | 2.05 | 0.99 | 1.07 | 0.00 | - | 8 | 45 | 22.86% |
| GS240531P00390000 | 2024-04-26 9:53AM EDT | 2024-05-31 | 1.67 | 1.51 | 1.69 | -0.76 | -31.28% | 3 | 45 | 23.24% |
| GS240621P00390000 | 2024-04-26 10:12AM EDT | 2024-06-21 | 3.01 | 2.94 | 3.05 | -0.86 | -22.22% | 60 | 1,069 | 22.28% |
| GS240719P00390000 | 2024-04-26 10:10AM EDT | 2024-07-19 | 5.40 | 5.25 | 5.40 | -1.45 | -21.17% | 25 | 743 | 22.69% |
| GS240816P00390000 | 2024-04-25 10:47AM EDT | 2024-08-16 | 9.65 | 6.65 | 7.15 | 0.00 | - | 5 | 46 | 22.25% |
| GS240920P00390000 | 2024-04-25 3:16PM EDT | 2024-09-20 | 11.21 | 9.50 | 9.80 | 0.00 | - | 2 | 187 | 22.62% |
| GS241018P00390000 | 2024-04-25 2:54PM EDT | 2024-10-18 | 13.80 | 11.65 | 11.95 | 0.00 | - | 3 | 87 | 22.99% |
| GS241115P00390000 | 2024-04-25 3:02PM EDT | 2024-11-15 | 15.60 | 13.55 | 13.95 | 0.00 | - | 10 | 101 | 23.25% |
| GS241220P00390000 | 2024-04-25 2:59PM EDT | 2024-12-20 | 18.30 | 15.95 | 16.35 | 0.00 | - | 251 | 120 | 23.54% |
| GS250117P00390000 | 2024-04-25 12:36PM EDT | 2025-01-17 | 20.24 | 17.95 | 18.40 | 0.00 | - | 2 | 1,303 | 23.91% |
| GS250321P00390000 | 2024-04-25 3:41PM EDT | 2025-03-21 | 23.15 | 20.95 | 21.45 | 0.00 | - | 1 | 27 | 23.66% |
| GS250620P00390000 | 2024-04-25 3:27PM EDT | 2025-06-20 | 27.45 | 25.15 | 26.00 | 0.00 | - | 9 | 306 | 23.76% |
| GS251219P00390000 | 2024-04-24 10:56AM EDT | 2025-12-19 | 33.10 | 30.60 | 33.20 | 0.00 | - | 1 | 54 | 23.51% |
| GS260116P00390000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 35.95 | 30.75 | 33.60 | 0.00 | - | 1 | 4 | 23.18% |
| GS261218P00390000 | 2024-04-08 11:38AM EDT | 2026-12-18 | 47.85 | 41.25 | 46.00 | 0.00 | - | - | 1 | 23.65% |
© 2024 Yahoo. All rights reserved.