The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00410000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 0.27 | 0.21 | 0.36 | -0.78 | -74.29% | 1,526 | 2,506 | 27.88% |
| GS240426C00410000 | 2024-04-18 3:55PM EDT | 2024-04-26 | 2.54 | 2.50 | 2.72 | -1.01 | -28.45% | 225 | 976 | 22.86% |
| GS240503C00410000 | 2024-04-18 3:26PM EDT | 2024-05-03 | 5.15 | 4.45 | 5.00 | -0.48 | -8.53% | 105 | 96 | 24.26% |
| GS240510C00410000 | 2024-04-18 2:32PM EDT | 2024-05-10 | 6.30 | 5.80 | 6.25 | -0.62 | -8.96% | 41 | 177 | 23.33% |
| GS240517C00410000 | 2024-04-18 3:37PM EDT | 2024-05-17 | 7.90 | 7.25 | 7.60 | -0.67 | -7.82% | 217 | 843 | 23.39% |
| GS240524C00410000 | 2024-04-18 12:33PM EDT | 2024-05-24 | 10.20 | 8.40 | 9.15 | +0.60 | +6.25% | 3 | 16 | 24.13% |
| GS240621C00410000 | 2024-04-18 3:22PM EDT | 2024-06-21 | 12.10 | 11.40 | 11.75 | -1.00 | -7.63% | 39 | 1,894 | 22.01% |
| GS240719C00410000 | 2024-04-18 1:58PM EDT | 2024-07-19 | 16.40 | 16.00 | 16.55 | -0.30 | -1.80% | 618 | 297 | 24.33% |
| GS240816C00410000 | 2024-04-18 2:42PM EDT | 2024-08-16 | 19.95 | 16.70 | 23.90 | -0.60 | -2.92% | 74 | 71 | 29.28% |
| GS240920C00410000 | 2024-04-17 2:43PM EDT | 2024-09-20 | 24.52 | 22.05 | 22.80 | 0.00 | - | 15 | 1,402 | 24.71% |
| GS241018C00410000 | 2024-04-15 3:55PM EDT | 2024-10-18 | 25.95 | 25.25 | 26.10 | 0.00 | - | 14 | 62 | 25.64% |
| GS241115C00410000 | 2024-04-15 3:39PM EDT | 2024-11-15 | 29.20 | 28.80 | 29.50 | 0.00 | - | 1 | 31 | 26.66% |
| GS241220C00410000 | 2024-04-17 10:37AM EDT | 2024-12-20 | 32.41 | 31.00 | 31.90 | 0.00 | - | 10 | 60 | 26.51% |
| GS250117C00410000 | 2024-04-17 2:18PM EDT | 2025-01-17 | 35.95 | 33.95 | 35.25 | 0.00 | - | 3 | 456 | 27.52% |
| GS250321C00410000 | 2024-04-17 2:59PM EDT | 2025-03-21 | 40.35 | 38.05 | 39.35 | 0.00 | - | 4 | 22 | 27.47% |
| GS250620C00410000 | 2024-04-18 2:22PM EDT | 2025-06-20 | 46.30 | 44.50 | 45.80 | +0.53 | +1.16% | 7 | 162 | 28.09% |
| GS251219C00410000 | 2024-04-18 11:08AM EDT | 2025-12-19 | 58.30 | 53.95 | 57.20 | +9.92 | +20.50% | 1 | 65 | 29.05% |
| GS260116C00410000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 54.70 | 54.95 | 58.45 | 0.00 | - | 2 | 15 | 29.00% |
| GS261218C00410000 | 2024-04-04 12:14PM EDT | 2026-12-18 | 76.12 | 66.55 | 75.55 | 0.00 | - | 63 | 64 | 30.08% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00410000 | 2024-04-18 2:27PM EDT | 2024-04-19 | 7.00 | 5.90 | 7.90 | +0.60 | +9.37% | 114 | 855 | 40.06% |
| GS240426P00410000 | 2024-04-18 3:25PM EDT | 2024-04-26 | 8.70 | 8.90 | 9.40 | -0.60 | -6.45% | 318 | 223 | 21.88% |
| GS240503P00410000 | 2024-04-18 1:21PM EDT | 2024-05-03 | 10.95 | 10.40 | 11.15 | +0.80 | +7.88% | 4 | 102 | 21.86% |
| GS240510P00410000 | 2024-04-17 12:06PM EDT | 2024-05-10 | 12.95 | 11.40 | 12.00 | 0.00 | - | 26 | 46 | 20.33% |
| GS240517P00410000 | 2024-04-18 3:52PM EDT | 2024-05-17 | 12.70 | 12.45 | 12.95 | +0.25 | +2.01% | 83 | 583 | 19.90% |
| GS240524P00410000 | 2024-04-18 9:55AM EDT | 2024-05-24 | 11.90 | 12.90 | 13.85 | -4.60 | -27.88% | 2 | 4 | 19.70% |
| GS240621P00410000 | 2024-04-18 3:52PM EDT | 2024-06-21 | 17.60 | 17.15 | 17.75 | 0.00 | - | 17 | 309 | 20.68% |
| GS240719P00410000 | 2024-04-17 2:52PM EDT | 2024-07-19 | 19.95 | 20.30 | 21.00 | 0.00 | - | 14 | 377 | 21.31% |
| GS240816P00410000 | 2024-04-18 12:29PM EDT | 2024-08-16 | 20.89 | 21.50 | 22.70 | -0.91 | -4.17% | 1 | 23 | 20.51% |
| GS240920P00410000 | 2024-04-17 9:45AM EDT | 2024-09-20 | 24.70 | 25.20 | 27.60 | 0.00 | - | 2 | 355 | 22.74% |
| GS241018P00410000 | 2024-04-18 12:15PM EDT | 2024-10-18 | 27.80 | 27.40 | 31.65 | -3.10 | -10.03% | 2 | 48 | 24.48% |
| GS241115P00410000 | 2024-04-17 1:27PM EDT | 2024-11-15 | 29.60 | 29.45 | 33.85 | 0.00 | - | 10 | 308 | 24.60% |
| GS241220P00410000 | 2024-04-16 1:44PM EDT | 2024-12-20 | 34.95 | 31.55 | 32.30 | 0.00 | - | 3 | 47 | 21.61% |
| GS250117P00410000 | 2024-04-15 3:10PM EDT | 2025-01-17 | 36.30 | 33.40 | 34.70 | 0.00 | - | 48 | 406 | 22.20% |
| GS250321P00410000 | 2024-04-15 12:44PM EDT | 2025-03-21 | 38.80 | 36.50 | 37.50 | 0.00 | - | 7 | 231 | 21.83% |
| GS250620P00410000 | 2024-04-02 11:29AM EDT | 2025-06-20 | 39.02 | 39.95 | 42.15 | 0.00 | - | 9 | 39 | 22.05% |
| GS251219P00410000 | 2024-04-18 10:35AM EDT | 2025-12-19 | 47.05 | 47.00 | 49.40 | -2.70 | -5.43% | 2 | 219 | 21.97% |
| GS260116P00410000 | 2024-03-19 11:57AM EDT | 2026-01-16 | 54.20 | 47.25 | 50.25 | 0.00 | - | 3 | 3 | 21.89% |
| GS261218P00410000 | 2024-03-26 10:44AM EDT | 2026-12-18 | 55.18 | 53.20 | 62.00 | 0.00 | - | 1 | 2 | 22.22% |
© 2024 Yahoo. All rights reserved.