The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00400000 | 2024-04-26 2:24PM EDT | 2024-05-03 | 27.99 | 26.85 | 30.05 | +2.24 | +8.70% | 419 | 516 | 49.44% |
| GS240510C00400000 | 2024-04-25 9:46AM EDT | 2024-05-10 | 22.80 | 28.30 | 30.20 | 0.00 | - | 7 | 27 | 35.69% |
| GS240517C00400000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 30.25 | 29.25 | 31.00 | +8.18 | +37.06% | 21 | 585 | 32.19% |
| GS240524C00400000 | 2024-04-26 1:25PM EDT | 2024-05-24 | 30.90 | 30.00 | 31.55 | +5.39 | +21.13% | 23 | 18 | 29.59% |
| GS240531C00400000 | 2024-04-25 10:26AM EDT | 2024-05-31 | 22.10 | 30.40 | 32.15 | 0.00 | - | 1 | 6 | 28.07% |
| GS240621C00400000 | 2024-04-26 1:21PM EDT | 2024-06-21 | 33.10 | 32.05 | 33.20 | +6.65 | +25.14% | 10 | 4,645 | 24.31% |
| GS240719C00400000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 37.20 | 35.80 | 38.45 | +7.70 | +26.10% | 9 | 2,130 | 27.76% |
| GS240816C00400000 | 2024-04-24 2:29PM EDT | 2024-08-16 | 37.01 | 39.35 | 41.25 | 0.00 | - | 2 | 126 | 27.47% |
| GS240920C00400000 | 2024-04-24 10:19AM EDT | 2024-09-20 | 40.85 | 41.10 | 43.75 | 0.00 | - | 16 | 1,248 | 26.58% |
| GS241018C00400000 | 2024-04-25 1:58PM EDT | 2024-10-18 | 40.00 | 45.70 | 46.95 | 0.00 | - | 5 | 164 | 27.38% |
| GS241115C00400000 | 2024-04-22 3:26PM EDT | 2024-11-15 | 41.80 | 49.60 | 50.80 | 0.00 | - | 30 | 239 | 28.74% |
| GS241220C00400000 | 2024-04-25 2:59PM EDT | 2024-12-20 | 46.45 | 51.85 | 53.35 | 0.00 | - | 252 | 1,807 | 28.56% |
| GS250117C00400000 | 2024-04-24 9:51AM EDT | 2025-01-17 | 51.31 | 55.05 | 56.20 | 0.00 | - | 2 | 985 | 29.13% |
| GS250321C00400000 | 2024-04-24 10:37AM EDT | 2025-03-21 | 56.75 | 58.85 | 60.80 | 0.00 | - | 1 | 62 | 29.25% |
| GS250620C00400000 | 2024-04-24 2:21PM EDT | 2025-06-20 | 63.20 | 64.05 | 67.55 | 0.00 | - | 2 | 41 | 29.84% |
| GS251219C00400000 | 2024-04-26 9:52AM EDT | 2025-12-19 | 75.00 | 76.05 | 79.55 | 0.00 | - | 1 | 92 | 30.78% |
| GS260116C00400000 | 2024-04-25 1:46PM EDT | 2026-01-16 | 71.85 | 77.25 | 79.90 | 0.00 | - | 3 | 89 | 30.25% |
| GS261218C00400000 | 2024-04-16 3:45PM EDT | 2026-12-18 | 72.00 | 89.25 | 97.00 | 0.00 | - | 1 | 6 | 31.03% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00400000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.14 | 0.13 | 0.16 | -0.56 | -80.00% | 142 | 473 | 25.34% |
| GS240510P00400000 | 2024-04-26 3:14PM EDT | 2024-05-10 | 0.52 | 0.52 | 0.62 | -0.93 | -64.14% | 34 | 118 | 23.44% |
| GS240517P00400000 | 2024-04-26 3:48PM EDT | 2024-05-17 | 1.12 | 1.05 | 1.17 | -1.13 | -50.22% | 229 | 1,021 | 22.53% |
| GS240524P00400000 | 2024-04-26 2:47PM EDT | 2024-05-24 | 1.63 | 1.53 | 1.82 | -1.42 | -46.56% | 65 | 33 | 22.28% |
| GS240531P00400000 | 2024-04-26 3:55PM EDT | 2024-05-31 | 2.39 | 2.00 | 2.50 | -1.79 | -42.82% | 37 | 323 | 22.17% |
| GS240621P00400000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 4.30 | 4.15 | 4.40 | -1.80 | -29.51% | 157 | 460 | 21.82% |
| GS240719P00400000 | 2024-04-26 3:58PM EDT | 2024-07-19 | 7.07 | 7.00 | 7.40 | -2.33 | -24.79% | 541 | 645 | 22.64% |
| GS240816P00400000 | 2024-04-26 3:51PM EDT | 2024-08-16 | 9.05 | 8.25 | 9.50 | -2.60 | -22.32% | 18 | 116 | 22.32% |
| GS240920P00400000 | 2024-04-26 3:46PM EDT | 2024-09-20 | 11.97 | 11.70 | 12.35 | -2.33 | -16.29% | 4 | 217 | 22.58% |
| GS241018P00400000 | 2024-04-26 1:24PM EDT | 2024-10-18 | 14.31 | 13.85 | 14.65 | -6.19 | -30.20% | 4 | 118 | 22.92% |
| GS241115P00400000 | 2024-04-26 10:19AM EDT | 2024-11-15 | 16.72 | 16.05 | 16.70 | -1.53 | -8.38% | 1 | 89 | 23.10% |
| GS241220P00400000 | 2024-04-25 9:58AM EDT | 2024-12-20 | 21.73 | 18.65 | 19.40 | 0.00 | - | 1 | 403 | 23.51% |
| GS250117P00400000 | 2024-04-26 2:12PM EDT | 2025-01-17 | 21.00 | 20.60 | 21.50 | -1.81 | -7.94% | 10 | 646 | 23.83% |
| GS250321P00400000 | 2024-04-23 10:52AM EDT | 2025-03-21 | 26.02 | 23.60 | 25.00 | 0.00 | - | 2 | 49 | 23.79% |
| GS250620P00400000 | 2024-04-25 3:56PM EDT | 2025-06-20 | 30.95 | 26.90 | 29.75 | 0.00 | - | 3 | 162 | 23.86% |
| GS251219P00400000 | 2024-04-03 9:38AM EDT | 2025-12-19 | 40.20 | 34.30 | 37.25 | 0.00 | - | 2 | 4 | 23.62% |
| GS260116P00400000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 39.50 | 35.40 | 36.80 | 0.00 | - | 1 | 22 | 22.87% |
| GS261218P00400000 | 2024-04-25 2:37PM EDT | 2026-12-18 | 47.20 | 42.95 | 49.00 | 0.00 | - | 8 | 9 | 23.18% |
© 2024 Yahoo. All rights reserved.