The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00405000 | 2024-04-26 2:24PM EDT | 2024-05-03 | 23.14 | 21.95 | 24.25 | +2.93 | +14.50% | 414 | 587 | 37.70% |
| GS240510C00405000 | 2024-04-26 3:30PM EDT | 2024-05-10 | 24.95 | 23.65 | 25.40 | +8.65 | +53.07% | 4 | 25 | 32.18% |
| GS240517C00405000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 25.68 | 24.65 | 25.95 | +9.98 | +63.57% | 23 | 668 | 28.22% |
| GS240524C00405000 | 2024-04-25 10:55AM EDT | 2024-05-24 | 25.65 | 25.90 | 27.15 | +8.31 | +47.92% | 3 | 34 | 27.90% |
| GS240531C00405000 | 2024-04-22 11:39AM EDT | 2024-05-31 | 13.95 | 26.10 | 27.70 | 0.00 | - | 3 | 8 | 26.30% |
| GS240621C00405000 | 2024-04-26 2:44PM EDT | 2024-06-21 | 29.50 | 28.20 | 29.55 | +6.65 | +29.10% | 8 | 611 | 24.23% |
| GS240719C00405000 | 2024-04-26 12:50PM EDT | 2024-07-19 | 33.58 | 32.15 | 34.50 | +6.88 | +25.77% | 6 | 336 | 26.81% |
| GS240920C00405000 | 2024-04-26 2:45PM EDT | 2024-09-20 | 40.26 | 39.20 | 40.45 | +2.55 | +6.76% | 2 | 1,580 | 26.32% |
| GS241018C00405000 | 2024-04-18 1:15PM EDT | 2024-10-18 | 28.85 | 42.40 | 43.60 | 0.00 | - | 4 | 22 | 27.01% |
| GS261218C00405000 | 2024-04-17 9:41AM EDT | 2026-12-18 | 73.00 | 86.40 | 95.00 | 0.00 | - | - | 3 | 31.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00405000 | 2024-04-26 3:53PM EDT | 2024-05-03 | 0.25 | 0.23 | 0.29 | -0.80 | -76.19% | 129 | 161 | 23.88% |
| GS240510P00405000 | 2024-04-26 10:07AM EDT | 2024-05-10 | 1.18 | 0.76 | 0.99 | -1.40 | -54.26% | 5 | 61 | 22.66% |
| GS240517P00405000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 1.56 | 1.52 | 1.67 | -1.42 | -47.65% | 49 | 680 | 21.72% |
| GS240524P00405000 | 2024-04-26 1:46PM EDT | 2024-05-24 | 2.25 | 2.15 | 2.41 | -1.78 | -44.17% | 69 | 37 | 21.41% |
| GS240531P00405000 | 2024-04-26 1:07PM EDT | 2024-05-31 | 3.40 | 3.05 | 3.40 | -2.60 | -43.33% | 4 | 75 | 21.92% |
| GS240621P00405000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 5.25 | 5.10 | 5.45 | -2.13 | -28.86% | 312 | 882 | 21.41% |
| GS240719P00405000 | 2024-04-26 3:40PM EDT | 2024-07-19 | 8.50 | 8.25 | 8.65 | -2.95 | -25.76% | 93 | 300 | 22.23% |
| GS240920P00405000 | 2024-04-26 12:57PM EDT | 2024-09-20 | 13.75 | 13.15 | 13.95 | -2.60 | -15.90% | 10 | 95 | 22.36% |
| GS241018P00405000 | 2024-04-22 1:43PM EDT | 2024-10-18 | 19.90 | 15.35 | 16.30 | 0.00 | - | 5 | 17 | 22.68% |
| GS261218P00405000 | 2024-04-16 3:59PM EDT | 2026-12-18 | 57.45 | 45.45 | 50.90 | 0.00 | - | 1 | 2 | 22.93% |
© 2024 Yahoo. All rights reserved.