The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:370.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00370000 | 2024-04-19 12:48PM EDT | 2024-04-19 | 34.55 | 33.00 | 37.65 | +1.05 | +3.13% | 13 | 1,491 | 137.55% |
| GS240426C00370000 | 2024-04-12 1:53PM EDT | 2024-04-26 | 22.20 | 33.15 | 35.90 | 0.00 | - | 5 | 4 | 53.55% |
| GS240503C00370000 | 2024-04-12 3:32PM EDT | 2024-05-03 | 23.25 | 34.45 | 36.85 | 0.00 | - | 1 | 3 | 44.30% |
| GS240517C00370000 | 2024-04-19 12:50PM EDT | 2024-05-17 | 38.20 | 36.15 | 37.65 | -1.02 | -2.60% | 16 | 68 | 34.71% |
| GS240524C00370000 | 2024-04-04 12:51PM EDT | 2024-05-24 | 49.67 | 37.30 | 38.20 | 0.00 | - | 1 | 1 | 32.81% |
| GS240621C00370000 | 2024-04-18 9:59AM EDT | 2024-06-21 | 39.33 | 38.75 | 39.95 | -2.97 | -7.02% | 1 | 8,825 | 28.31% |
| GS240719C00370000 | 2024-04-18 12:15PM EDT | 2024-07-19 | 44.24 | 42.05 | 43.05 | 0.00 | - | 1 | 64 | 28.63% |
| GS240920C00370000 | 2024-04-04 10:13AM EDT | 2024-09-20 | 59.00 | 47.85 | 49.00 | 0.00 | - | 1 | 198 | 28.90% |
| GS241018C00370000 | 2024-04-15 10:00AM EDT | 2024-10-18 | 52.02 | 50.10 | 50.95 | -1.53 | -2.86% | 1 | 29 | 28.58% |
| GS241115C00370000 | 2024-04-17 10:44AM EDT | 2024-11-15 | 54.00 | 53.50 | 54.65 | 0.00 | - | 2 | 139 | 30.06% |
| GS241220C00370000 | 2024-04-15 10:36AM EDT | 2024-12-20 | 57.21 | 55.60 | 57.15 | 0.00 | - | 1 | 33 | 29.97% |
| GS250117C00370000 | 2024-04-19 2:55PM EDT | 2025-01-17 | 58.95 | 58.25 | 59.30 | +0.20 | +0.34% | 5 | 567 | 30.11% |
| GS250321C00370000 | 2024-04-18 1:45PM EDT | 2025-03-21 | 62.45 | 62.40 | 63.90 | 0.00 | - | 6 | 33 | 30.45% |
| GS250620C00370000 | 2024-04-19 10:44AM EDT | 2025-06-20 | 71.25 | 67.85 | 69.55 | +0.75 | +1.06% | 4 | 61 | 30.58% |
| GS251219C00370000 | 2024-04-16 1:00PM EDT | 2025-12-19 | 75.14 | 76.60 | 79.05 | 0.00 | - | 2 | 188 | 30.60% |
| GS260116C00370000 | 2024-04-12 10:12AM EDT | 2026-01-16 | 70.00 | 78.50 | 80.00 | 0.00 | - | 12 | 29 | 30.40% |
| GS261218C00370000 | 2024-04-03 12:22PM EDT | 2026-12-18 | 96.98 | 88.05 | 94.85 | 0.00 | - | 1 | 16 | 30.77% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00370000 | 2024-04-19 2:40PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8 | 1,366 | 56.25% |
| GS240426P00370000 | 2024-04-19 12:25PM EDT | 2024-04-26 | 0.14 | 0.09 | 0.12 | -0.04 | -22.22% | 104 | 142 | 28.71% |
| GS240503P00370000 | 2024-04-18 3:54PM EDT | 2024-05-03 | 0.58 | 0.44 | 0.50 | 0.00 | - | 4 | 125 | 27.06% |
| GS240510P00370000 | 2024-04-19 2:46PM EDT | 2024-05-10 | 0.86 | 0.78 | 0.87 | -0.10 | -10.42% | 77 | 934 | 25.34% |
| GS240517P00370000 | 2024-04-19 1:22PM EDT | 2024-05-17 | 1.18 | 1.22 | 1.32 | -0.23 | -16.31% | 41 | 494 | 24.58% |
| GS240524P00370000 | 2024-04-19 12:35PM EDT | 2024-05-24 | 1.77 | 1.67 | 1.92 | +0.02 | +1.14% | 3 | 22 | 24.59% |
| GS240531P00370000 | 2024-04-19 3:30PM EDT | 2024-05-31 | 2.39 | 2.25 | 2.42 | -0.16 | -6.27% | 155 | 6 | 24.22% |
| GS240621P00370000 | 2024-04-19 3:00PM EDT | 2024-06-21 | 3.88 | 3.80 | 3.95 | -0.04 | -1.02% | 14 | 1,020 | 23.62% |
| GS240719P00370000 | 2024-04-19 10:46AM EDT | 2024-07-19 | 5.70 | 6.10 | 6.35 | -0.59 | -9.38% | 21 | 146 | 23.98% |
| GS240816P00370000 | 2024-04-19 12:45PM EDT | 2024-08-16 | 7.60 | 7.60 | 7.85 | +0.50 | +7.04% | 17 | 497 | 23.16% |
| GS240920P00370000 | 2024-04-17 1:05PM EDT | 2024-09-20 | 10.90 | 10.15 | 10.40 | 0.00 | - | 600 | 1,159 | 23.45% |
| GS241018P00370000 | 2024-04-17 10:15AM EDT | 2024-10-18 | 12.52 | 12.00 | 12.35 | 0.00 | - | 1 | 49 | 23.66% |
| GS241115P00370000 | 2024-04-09 3:31PM EDT | 2024-11-15 | 13.30 | 14.00 | 14.40 | 0.00 | - | 1 | 94 | 24.03% |
| GS241220P00370000 | 2024-04-16 11:42AM EDT | 2024-12-20 | 18.08 | 16.25 | 16.65 | 0.00 | - | 1 | 72 | 24.24% |
| GS250117P00370000 | 2024-04-19 11:55AM EDT | 2025-01-17 | 18.10 | 18.05 | 18.55 | -0.75 | -3.98% | 12 | 465 | 24.53% |
| GS250321P00370000 | 2024-03-18 11:32AM EDT | 2025-03-21 | 27.05 | 20.75 | 22.00 | 0.00 | - | 10 | 9 | 24.65% |
| GS250620P00370000 | 2024-04-12 9:59AM EDT | 2025-06-20 | 30.25 | 24.55 | 26.00 | 0.00 | - | 21 | 59 | 24.44% |
| GS251219P00370000 | 2024-01-30 11:07AM EDT | 2025-12-19 | 38.65 | 34.15 | 36.70 | 0.00 | - | 2 | 133 | 26.15% |
| GS260116P00370000 | 2024-04-15 1:19PM EDT | 2026-01-16 | 34.50 | 31.50 | 33.60 | 0.00 | - | 3 | 166 | 23.97% |
| GS261218P00370000 | 2024-04-05 10:33AM EDT | 2026-12-18 | 42.80 | 39.45 | 43.15 | 0.00 | - | 1 | 1 | 23.38% |
© 2024 Yahoo. All rights reserved.