The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00380000 | 2024-04-19 9:56AM EDT | 2024-04-26 | 27.15 | 22.75 | 26.55 | -2.85 | -9.50% | 13 | 15 | 48.24% |
| GS240503C00380000 | 2024-04-19 2:29PM EDT | 2024-05-03 | 26.45 | 23.10 | 27.10 | +10.35 | +64.29% | 32 | 2 | 36.77% |
| GS240510C00380000 | 2024-04-11 2:45PM EDT | 2024-05-10 | 24.34 | 25.75 | 27.95 | 0.00 | - | - | 3 | 33.17% |
| GS240517C00380000 | 2024-04-19 1:55PM EDT | 2024-05-17 | 30.12 | 27.05 | 28.35 | -0.08 | -0.26% | 3 | 306 | 29.95% |
| GS240524C00380000 | 2024-04-09 11:19AM EDT | 2024-05-24 | 35.90 | 27.95 | 29.55 | 0.00 | - | 1 | 2 | 29.95% |
| GS240531C00380000 | 2024-04-19 12:30PM EDT | 2024-05-31 | 28.91 | 28.40 | 29.95 | +0.51 | +1.80% | 3 | 3 | 28.27% |
| GS240621C00380000 | 2024-04-19 12:40PM EDT | 2024-06-21 | 31.13 | 30.25 | 31.30 | +0.95 | +3.15% | 2 | 891 | 25.58% |
| GS240719C00380000 | 2024-04-19 9:31AM EDT | 2024-07-19 | 35.90 | 33.65 | 35.15 | +1.20 | +3.46% | 11 | 186 | 26.92% |
| GS240816C00380000 | 2024-04-19 12:48PM EDT | 2024-08-16 | 38.39 | 35.90 | 39.60 | -1.71 | -4.26% | 3 | 6 | 28.98% |
| GS240920C00380000 | 2024-04-15 10:32AM EDT | 2024-09-20 | 42.21 | 40.25 | 41.20 | 0.00 | - | 50 | 1,780 | 27.16% |
| GS241018C00380000 | 2024-04-19 11:25AM EDT | 2024-10-18 | 44.50 | 42.80 | 44.20 | -3.00 | -6.32% | 18 | 25 | 27.86% |
| GS241115C00380000 | 2024-04-15 12:08PM EDT | 2024-11-15 | 47.65 | 46.40 | 47.70 | 0.00 | - | 24 | 40 | 29.04% |
| GS241220C00380000 | 2024-04-16 2:04PM EDT | 2024-12-20 | 44.85 | 48.80 | 50.10 | 0.00 | - | 1 | 74 | 28.84% |
| GS250117C00380000 | 2024-04-19 9:30AM EDT | 2025-01-17 | 52.08 | 51.10 | 53.20 | +0.95 | +1.86% | 1 | 1,005 | 29.70% |
| GS250321C00380000 | 2024-04-19 2:19PM EDT | 2025-03-21 | 57.35 | 55.25 | 56.85 | -1.40 | -2.38% | 2 | 13 | 29.29% |
| GS250620C00380000 | 2024-04-19 2:44PM EDT | 2025-06-20 | 62.25 | 60.95 | 63.40 | -2.20 | -3.41% | 62 | 116 | 29.98% |
| GS251219C00380000 | 2024-04-17 11:29AM EDT | 2025-12-19 | 71.82 | 69.85 | 73.25 | 0.00 | - | 16 | 62 | 30.13% |
| GS260116C00380000 | 2024-04-15 10:19AM EDT | 2026-01-16 | 77.90 | 71.30 | 75.90 | 0.00 | - | 7 | 44 | 30.78% |
| GS261218C00380000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 77.15 | 84.35 | 90.85 | 0.00 | - | 10 | 12 | 30.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00380000 | 2024-04-19 3:03PM EDT | 2024-04-26 | 0.27 | 0.20 | 0.29 | -0.16 | -37.21% | 59 | 188 | 26.61% |
| GS240503P00380000 | 2024-04-19 3:11PM EDT | 2024-05-03 | 1.01 | 0.81 | 1.02 | -0.21 | -17.21% | 28 | 264 | 25.37% |
| GS240510P00380000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 1.56 | 1.49 | 1.64 | -0.25 | -13.81% | 33 | 139 | 23.90% |
| GS240517P00380000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 2.42 | 2.21 | 2.36 | -0.04 | -1.63% | 71 | 901 | 23.45% |
| GS240524P00380000 | 2024-04-19 3:31PM EDT | 2024-05-24 | 2.93 | 2.74 | 3.10 | -0.22 | -6.98% | 4 | 41 | 23.26% |
| GS240531P00380000 | 2024-04-19 3:18PM EDT | 2024-05-31 | 3.85 | 3.70 | 4.35 | -0.30 | -7.23% | 20 | 38 | 24.46% |
| GS240621P00380000 | 2024-04-19 12:23PM EDT | 2024-06-21 | 5.80 | 5.65 | 5.85 | -0.30 | -4.92% | 19 | 1,126 | 22.91% |
| GS240719P00380000 | 2024-04-19 3:32PM EDT | 2024-07-19 | 8.63 | 8.40 | 8.70 | +0.58 | +7.20% | 12 | 201 | 23.39% |
| GS240816P00380000 | 2024-04-19 3:45PM EDT | 2024-08-16 | 10.40 | 10.10 | 10.35 | -0.55 | -5.02% | 2 | 108 | 22.55% |
| GS240920P00380000 | 2024-04-17 3:44PM EDT | 2024-09-20 | 13.09 | 12.70 | 13.55 | 0.00 | - | 4 | 1,003 | 23.30% |
| GS241018P00380000 | 2024-04-19 10:23AM EDT | 2024-10-18 | 14.35 | 14.70 | 15.35 | +1.43 | +11.07% | 7 | 135 | 23.20% |
| GS241115P00380000 | 2024-04-17 10:56AM EDT | 2024-11-15 | 17.45 | 16.75 | 17.50 | 0.00 | - | 4 | 98 | 23.54% |
| GS241220P00380000 | 2024-04-17 10:57AM EDT | 2024-12-20 | 19.75 | 19.05 | 19.85 | 0.00 | - | 3 | 25 | 23.74% |
| GS250117P00380000 | 2024-04-19 2:15PM EDT | 2025-01-17 | 21.23 | 19.50 | 22.20 | -0.37 | -1.71% | 30 | 1,210 | 24.32% |
| GS250321P00380000 | 2024-04-15 12:43PM EDT | 2025-03-21 | 26.10 | 24.00 | 25.15 | 0.00 | - | 11 | 12 | 23.98% |
| GS250620P00380000 | 2024-04-15 1:25PM EDT | 2025-06-20 | 30.62 | 24.70 | 29.80 | 0.00 | - | 74 | 330 | 24.14% |
| GS251219P00380000 | 2024-04-16 10:08AM EDT | 2025-12-19 | 37.30 | 33.40 | 36.55 | 0.00 | - | 6 | 15 | 23.67% |
| GS260116P00380000 | 2024-04-05 11:38AM EDT | 2026-01-16 | 36.80 | 34.00 | 38.35 | 0.00 | - | 1 | 11 | 24.05% |
| GS261218P00380000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 50.35 | 42.55 | 50.00 | 0.00 | - | 10 | 11 | 24.17% |
© 2024 Yahoo. All rights reserved.