The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00440000 | 2024-04-19 2:56PM EDT | 2024-04-26 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 10 | 231 | 26.37% |
| GS240503C00440000 | 2024-04-19 3:28PM EDT | 2024-05-03 | 0.22 | 0.18 | 0.24 | -0.23 | -51.11% | 2 | 30 | 23.49% |
| GS240510C00440000 | 2024-04-19 12:38PM EDT | 2024-05-10 | 0.50 | 0.44 | 0.50 | -0.22 | -30.56% | 1 | 31 | 22.03% |
| GS240517C00440000 | 2024-04-19 2:55PM EDT | 2024-05-17 | 0.85 | 0.75 | 0.89 | -0.11 | -11.46% | 28 | 881 | 21.70% |
| GS240524C00440000 | 2024-04-19 12:52PM EDT | 2024-05-24 | 1.49 | 1.21 | 1.58 | -0.05 | -3.25% | 12 | 24 | 22.56% |
| GS240531C00440000 | 2024-04-19 9:56AM EDT | 2024-05-31 | 1.58 | 1.48 | 1.82 | -0.11 | -6.51% | 11 | 16 | 21.46% |
| GS240621C00440000 | 2024-04-19 1:53PM EDT | 2024-06-21 | 3.45 | 2.79 | 3.20 | +0.52 | +17.75% | 23 | 1,436 | 21.02% |
| GS240719C00440000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 6.25 | 6.05 | 6.50 | -0.75 | -10.71% | 23 | 304 | 23.12% |
| GS240816C00440000 | 2024-04-19 3:51PM EDT | 2024-08-16 | 8.70 | 8.55 | 8.85 | +0.10 | +1.16% | 5 | 59 | 23.33% |
| GS240920C00440000 | 2024-04-19 10:30AM EDT | 2024-09-20 | 11.95 | 10.85 | 11.45 | +0.90 | +8.14% | 3 | 353 | 23.36% |
| GS241018C00440000 | 2024-04-18 12:20PM EDT | 2024-10-18 | 15.05 | 13.80 | 14.20 | 0.00 | - | 5 | 119 | 24.16% |
| GS241115C00440000 | 2024-04-19 11:27AM EDT | 2024-11-15 | 17.30 | 16.85 | 17.65 | +1.55 | +9.84% | 1 | 229 | 25.52% |
| GS241220C00440000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 23.64 | 18.95 | 19.70 | 0.00 | - | 3 | 120 | 25.27% |
| GS250117C00440000 | 2024-04-19 2:54PM EDT | 2025-01-17 | 22.20 | 21.70 | 22.95 | -0.10 | -0.45% | 3 | 722 | 26.36% |
| GS250321C00440000 | 2024-04-16 1:13PM EDT | 2025-03-21 | 25.00 | 25.30 | 26.90 | 0.00 | - | 3 | 15 | 26.39% |
| GS250620C00440000 | 2024-04-08 10:15AM EDT | 2025-06-20 | 35.65 | 31.10 | 33.05 | 0.00 | - | 1 | 80 | 26.99% |
| GS251219C00440000 | 2024-04-15 9:45AM EDT | 2025-12-19 | 46.00 | 40.90 | 43.45 | 0.00 | - | 1 | 146 | 27.62% |
| GS260116C00440000 | 2024-04-01 10:21AM EDT | 2026-01-16 | 49.10 | 43.40 | 46.90 | 0.00 | - | 1 | 75 | 28.63% |
| GS261218C00440000 | 2024-03-26 3:27PM EDT | 2026-12-18 | 58.53 | 56.40 | 60.15 | 0.00 | - | 1 | 1 | 28.19% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00440000 | 2024-04-04 2:07PM EDT | 2024-04-26 | 28.00 | 32.40 | 39.50 | 0.00 | - | 5 | 0 | 65.11% |
| GS240517P00440000 | 2024-04-17 11:57AM EDT | 2024-05-17 | 37.01 | 33.40 | 38.10 | 0.00 | - | 26 | 27 | 27.45% |
| GS240621P00440000 | 2024-03-28 12:40PM EDT | 2024-06-21 | 29.55 | 37.95 | 39.20 | 0.00 | - | 3 | 7 | 21.03% |
| GS240719P00440000 | 2024-04-19 11:20AM EDT | 2024-07-19 | 39.71 | 39.35 | 41.40 | +7.97 | +25.11% | 5 | 6 | 21.38% |
| GS240920P00440000 | 2024-04-17 2:41PM EDT | 2024-09-20 | 42.20 | 43.05 | 44.15 | 0.00 | - | 1 | 40 | 19.73% |
| GS241018P00440000 | 2024-01-23 11:08AM EDT | 2024-10-18 | 63.50 | 56.20 | 57.60 | 0.00 | - | 16 | 16 | 31.08% |
| GS241115P00440000 | 2024-03-28 12:43PM EDT | 2024-11-15 | 39.35 | 46.15 | 47.60 | 0.00 | - | 3 | 51 | 20.16% |
| GS241220P00440000 | 2024-04-04 12:09PM EDT | 2024-12-20 | 43.56 | 48.15 | 49.60 | 0.00 | - | 36 | 36 | 20.35% |
| GS250117P00440000 | 2024-04-09 1:03PM EDT | 2025-01-17 | 48.55 | 49.70 | 51.60 | 0.00 | - | 10 | 200 | 20.84% |
| GS250620P00440000 | 2024-01-09 12:02PM EDT | 2025-06-20 | 71.60 | 66.80 | 69.30 | 0.00 | - | 2 | 37 | 27.16% |
| GS251219P00440000 | 2024-04-12 1:07PM EDT | 2025-12-19 | 71.90 | 60.90 | 65.55 | 0.00 | - | 2 | 48 | 20.93% |
| GS260116P00440000 | 2024-01-30 3:32PM EDT | 2026-01-16 | 73.30 | 67.00 | 75.00 | 0.00 | - | - | 1 | 24.94% |
© 2024 Yahoo. All rights reserved.