The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:390.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00390000 | 2024-04-24 1:52PM EDT | 2024-04-26 | 33.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240503C00390000 | 2024-04-24 11:24AM EDT | 2024-05-03 | 31.61 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| GS240510C00390000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 17.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240517C00390000 | 2024-04-23 1:32PM EDT | 2024-05-17 | 37.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GS240524C00390000 | 2024-04-19 1:51PM EDT | 2024-05-24 | 22.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240531C00390000 | 2024-04-23 1:50PM EDT | 2024-05-31 | 38.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240621C00390000 | 2024-04-24 10:41AM EDT | 2024-06-21 | 37.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240719C00390000 | 2024-04-24 11:48AM EDT | 2024-07-19 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240816C00390000 | 2024-04-23 10:43AM EDT | 2024-08-16 | 42.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS240920C00390000 | 2024-04-22 3:47PM EDT | 2024-09-20 | 42.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS241018C00390000 | 2024-04-23 11:52AM EDT | 2024-10-18 | 49.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00390000 | 2024-04-19 2:55PM EDT | 2024-11-15 | 41.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241220C00390000 | 2024-04-04 12:34PM EDT | 2024-12-20 | 51.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250117C00390000 | 2024-04-24 10:52AM EDT | 2025-01-17 | 58.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS250321C00390000 | 2024-04-23 1:29PM EDT | 2025-03-21 | 64.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS250620C00390000 | 2024-04-22 10:08AM EDT | 2025-06-20 | 60.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS251219C00390000 | 2024-04-17 11:49AM EDT | 2025-12-19 | 65.54 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| GS260116C00390000 | 2024-04-23 3:29PM EDT | 2026-01-16 | 81.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218C00390000 | 2024-04-16 2:29PM EDT | 2026-12-18 | 75.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00390000 | 2024-04-24 9:43AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GS240503P00390000 | 2024-04-24 2:50PM EDT | 2024-05-03 | 0.26 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GS240510P00390000 | 2024-04-24 3:33PM EDT | 2024-05-10 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS240517P00390000 | 2024-04-24 3:33PM EDT | 2024-05-17 | 0.99 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| GS240524P00390000 | 2024-04-24 3:09PM EDT | 2024-05-24 | 1.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GS240531P00390000 | 2024-04-24 1:35PM EDT | 2024-05-31 | 2.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GS240621P00390000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| GS240719P00390000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 6.07 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| GS240816P00390000 | 2024-04-24 3:49PM EDT | 2024-08-16 | 7.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GS240920P00390000 | 2024-04-24 2:23PM EDT | 2024-09-20 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS241018P00390000 | 2024-04-24 3:06PM EDT | 2024-10-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS241115P00390000 | 2024-04-24 11:43AM EDT | 2024-11-15 | 15.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GS241220P00390000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 22.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS250117P00390000 | 2024-04-24 12:23PM EDT | 2025-01-17 | 19.44 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| GS250321P00390000 | 2024-04-22 1:53PM EDT | 2025-03-21 | 23.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS250620P00390000 | 2024-04-16 10:15AM EDT | 2025-06-20 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS251219P00390000 | 2024-04-24 10:56AM EDT | 2025-12-19 | 33.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS260116P00390000 | 2024-04-15 1:19PM EDT | 2026-01-16 | 42.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS261218P00390000 | 2024-04-08 11:38AM EDT | 2026-12-18 | 47.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.