The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:450.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00450000 | 2024-04-24 3:28PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 405 | 25.00% |
| GS240503C00450000 | 2024-04-24 1:49PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 150 | 146 | 6.25% |
| GS240510C00450000 | 2024-04-24 3:34PM EDT | 2024-05-10 | 0.63 | 0.00 | 0.00 | 0.00 | - | 22 | 123 | 6.25% |
| GS240517C00450000 | 2024-04-24 3:33PM EDT | 2024-05-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 226 | 924 | 6.25% |
| GS240524C00450000 | 2024-04-24 1:18PM EDT | 2024-05-24 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| GS240531C00450000 | 2024-04-24 3:59PM EDT | 2024-05-31 | 2.34 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 3.13% |
| GS240621C00450000 | 2024-04-24 3:42PM EDT | 2024-06-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 83 | 452 | 3.13% |
| GS240719C00450000 | 2024-04-24 2:07PM EDT | 2024-07-19 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,240 | 3.13% |
| GS240816C00450000 | 2024-04-24 2:29PM EDT | 2024-08-16 | 11.11 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 3.13% |
| GS240920C00450000 | 2024-04-24 10:53AM EDT | 2024-09-20 | 13.70 | 0.00 | 0.00 | 0.00 | - | 18 | 399 | 1.56% |
| GS241018C00450000 | 2024-04-24 1:01PM EDT | 2024-10-18 | 16.85 | 0.00 | 0.00 | 0.00 | - | 14 | 58 | 1.56% |
| GS241115C00450000 | 2024-04-24 10:20AM EDT | 2024-11-15 | 21.14 | 0.00 | 0.00 | 0.00 | - | 10 | 108 | 1.56% |
| GS241220C00450000 | 2024-04-23 12:43PM EDT | 2024-12-20 | 23.70 | 0.00 | 0.00 | 0.00 | - | 12 | 130 | 1.56% |
| GS250117C00450000 | 2024-04-24 3:08PM EDT | 2025-01-17 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1,002 | 1.56% |
| GS250321C00450000 | 2024-04-24 9:30AM EDT | 2025-03-21 | 29.83 | 0.00 | 0.00 | 0.00 | - | 15 | 100 | 1.56% |
| GS250620C00450000 | 2024-04-19 12:03PM EDT | 2025-06-20 | 28.35 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 1.56% |
| GS251219C00450000 | 2024-04-24 3:27PM EDT | 2025-12-19 | 48.48 | 0.00 | 0.00 | 0.00 | - | 9 | 62 | 0.78% |
| GS260116C00450000 | 2024-04-19 12:42PM EDT | 2026-01-16 | 40.27 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.78% |
| GS261218C00450000 | 2024-04-23 12:30PM EDT | 2026-12-18 | 65.80 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00450000 | 2024-04-23 2:25PM EDT | 2024-05-17 | 26.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS240621P00450000 | 2024-04-24 11:08AM EDT | 2024-06-21 | 32.20 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| GS240719P00450000 | 2024-04-01 11:47AM EDT | 2024-07-19 | 42.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS240920P00450000 | 2024-03-21 10:37AM EDT | 2024-09-20 | 46.60 | 50.60 | 52.10 | 0.00 | - | 2 | 5 | 33.40% |
| GS241018P00450000 | 2024-01-23 11:00AM EDT | 2024-10-18 | 71.65 | 63.85 | 65.00 | 0.00 | - | 2 | 5 | 41.71% |
| GS241115P00450000 | 2024-04-17 11:31AM EDT | 2024-11-15 | 55.07 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GS241220P00450000 | 2024-04-22 12:09PM EDT | 2024-12-20 | 51.45 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 0.00% |
| GS250117P00450000 | 2024-04-24 2:37PM EDT | 2025-01-17 | 45.50 | 0.00 | 0.00 | 0.00 | - | 21 | 328 | 0.00% |
| GS250620P00450000 | 2024-04-23 12:18PM EDT | 2025-06-20 | 52.91 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| GS251219P00450000 | 2024-04-15 9:32AM EDT | 2025-12-19 | 66.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GS260116P00450000 | 2024-03-28 9:39AM EDT | 2026-01-16 | 62.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.