The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00330000 | 2024-04-18 12:24PM EDT | 2024-05-17 | 78.14 | 97.90 | 99.75 | 0.00 | - | 4 | 7 | 65.87% |
| GS240621C00330000 | 2024-04-25 11:55AM EDT | 2024-06-21 | 88.91 | 96.75 | 101.50 | 0.00 | - | 15 | 1,067 | 52.91% |
| GS240719C00330000 | 2024-04-02 12:06PM EDT | 2024-07-19 | 86.63 | 97.80 | 102.00 | 0.00 | - | 2 | 10 | 44.68% |
| GS240816C00330000 | 2024-04-23 2:50PM EDT | 2024-08-16 | 97.78 | 97.90 | 105.90 | 0.00 | - | 1 | 1 | 47.28% |
| GS240920C00330000 | 2024-04-11 12:58PM EDT | 2024-09-20 | 76.20 | 99.00 | 105.10 | 0.00 | - | 1 | 77 | 39.85% |
| GS241018C00330000 | 2024-04-15 10:37AM EDT | 2024-10-18 | 83.85 | 101.60 | 106.20 | 0.00 | - | - | 1 | 38.28% |
| GS241115C00330000 | 2024-04-24 2:11PM EDT | 2024-11-15 | 102.00 | 103.90 | 108.30 | 0.00 | - | 2 | 2 | 38.49% |
| GS241220C00330000 | 2024-04-12 10:06AM EDT | 2024-12-20 | 76.95 | 105.20 | 109.90 | 0.00 | - | 1 | 1 | 37.51% |
| GS250117C00330000 | 2024-04-22 3:49PM EDT | 2025-01-17 | 99.70 | 106.50 | 110.05 | 0.00 | - | 5 | 544 | 35.65% |
| GS250321C00330000 | 2024-04-12 2:05PM EDT | 2025-03-21 | 80.15 | 109.35 | 113.15 | 0.00 | - | 7 | 7 | 35.12% |
| GS250620C00330000 | 2024-04-25 9:34AM EDT | 2025-06-20 | 111.45 | 115.00 | 117.75 | 0.00 | - | 2 | 30 | 34.89% |
| GS251219C00330000 | 2024-04-15 1:21PM EDT | 2025-12-19 | 101.90 | 122.60 | 126.60 | 0.00 | - | 6 | 212 | 34.87% |
| GS260116C00330000 | 2024-03-28 9:39AM EDT | 2026-01-16 | 116.66 | 123.25 | 127.65 | 0.00 | - | 1 | 14 | 34.73% |
| GS261218C00330000 | 2024-03-12 1:50PM EDT | 2026-12-18 | 97.58 | 108.50 | 114.90 | 0.00 | - | - | 23 | 21.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00330000 | 2024-04-22 11:10AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 10 | 76.56% |
| GS240510P00330000 | 2024-04-15 11:51AM EDT | 2024-05-10 | 0.21 | 0.00 | 0.24 | 0.00 | - | - | 7 | 55.66% |
| GS240517P00330000 | 2024-04-26 1:28PM EDT | 2024-05-17 | 0.08 | 0.03 | 0.15 | -0.10 | -55.56% | 2 | 1,177 | 46.78% |
| GS240524P00330000 | 2024-04-25 11:55AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.34 | 0.00 | - | 1 | 1 | 45.41% |
| GS240621P00330000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.36 | -0.54 | -62.79% | 6 | 1,047 | 32.37% |
| GS240719P00330000 | 2024-04-26 2:59PM EDT | 2024-07-19 | 0.80 | 0.71 | 0.82 | -0.26 | -24.53% | 4 | 123 | 30.35% |
| GS240816P00330000 | 2024-04-23 10:23AM EDT | 2024-08-16 | 1.66 | 1.14 | 1.48 | 0.00 | - | 2 | 42 | 29.53% |
| GS240920P00330000 | 2024-04-26 3:21PM EDT | 2024-09-20 | 2.18 | 2.01 | 2.15 | -0.22 | -9.17% | 112 | 347 | 28.02% |
| GS241018P00330000 | 2024-04-22 10:49AM EDT | 2024-10-18 | 4.40 | 2.98 | 3.15 | 0.00 | - | 2 | 2 | 28.22% |
| GS241115P00330000 | 2024-04-25 10:22AM EDT | 2024-11-15 | 5.00 | 3.90 | 4.15 | 0.00 | - | 6 | 22 | 28.23% |
| GS241220P00330000 | 2024-04-15 12:44PM EDT | 2024-12-20 | 8.80 | 5.35 | 5.85 | 0.00 | - | 1 | 61 | 28.87% |
| GS250117P00330000 | 2024-04-24 2:15PM EDT | 2025-01-17 | 7.10 | 6.40 | 6.85 | 0.00 | - | 2 | 1,502 | 28.73% |
| GS250321P00330000 | 2024-04-12 9:59AM EDT | 2025-03-21 | 14.80 | 7.75 | 9.30 | 0.00 | - | 22 | 22 | 28.70% |
| GS250620P00330000 | 2024-04-22 10:14AM EDT | 2025-06-20 | 14.00 | 11.25 | 12.70 | 0.00 | - | 5 | 124 | 28.60% |
| GS251219P00330000 | 2024-04-22 1:49PM EDT | 2025-12-19 | 18.30 | 16.10 | 16.95 | 0.00 | - | 5 | 126 | 26.96% |
| GS260116P00330000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 18.90 | 16.65 | 18.90 | 0.00 | - | 2 | 87 | 27.67% |
| GS261218P00330000 | 2024-03-27 11:56AM EDT | 2026-12-18 | 27.80 | 23.90 | 28.90 | 0.00 | - | 1 | 5 | 27.50% |
© 2024 Yahoo. All rights reserved.