The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 2024-04-22 2:34PM EDT | 2024-04-26 | 36.50 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| GS240503C00380000 | 2024-04-25 2:19PM EDT | 2024-05-03 | 39.70 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 0.00% |
| GS240510C00380000 | 2024-04-22 12:49PM EDT | 2024-05-10 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS240517C00380000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 44.58 | 0.00 | 0.00 | 0.00 | - | 2 | 310 | 0.00% |
| GS240524C00380000 | 2024-04-09 11:19AM EDT | 2024-05-24 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GS240531C00380000 | 2024-04-19 12:30PM EDT | 2024-05-31 | 28.91 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| GS240621C00380000 | 2024-04-23 1:58PM EDT | 2024-06-21 | 48.10 | 0.00 | 0.00 | 0.00 | - | 3 | 886 | 0.00% |
| GS240719C00380000 | 2024-04-22 1:14PM EDT | 2024-07-19 | 42.93 | 0.00 | 0.00 | 0.00 | - | 20 | 177 | 0.00% |
| GS240816C00380000 | 2024-04-19 12:48PM EDT | 2024-08-16 | 38.39 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| GS240920C00380000 | 2024-04-24 9:53AM EDT | 2024-09-20 | 54.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1,780 | 0.00% |
| GS241018C00380000 | 2024-04-19 12:01PM EDT | 2024-10-18 | 44.50 | 0.00 | 0.00 | 0.00 | - | 18 | 30 | 0.00% |
| GS241115C00380000 | 2024-04-15 12:08PM EDT | 2024-11-15 | 47.65 | 0.00 | 0.00 | 0.00 | - | 24 | 40 | 0.00% |
| GS241220C00380000 | 2024-04-16 2:04PM EDT | 2024-12-20 | 44.85 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| GS250117C00380000 | 2024-04-25 3:54PM EDT | 2025-01-17 | 63.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,000 | 0.00% |
| GS250321C00380000 | 2024-04-22 11:30AM EDT | 2025-03-21 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| GS250620C00380000 | 2024-04-25 9:35AM EDT | 2025-06-20 | 75.20 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 0.00% |
| GS251219C00380000 | 2024-04-25 10:25AM EDT | 2025-12-19 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| GS260116C00380000 | 2024-04-15 10:19AM EDT | 2026-01-16 | 77.90 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| GS261218C00380000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 77.15 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00380000 | 2024-04-25 3:53PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 125 | 1,340 | 50.00% |
| GS240503P00380000 | 2024-04-25 3:31PM EDT | 2024-05-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12 | 286 | 12.50% |
| GS240510P00380000 | 2024-04-25 1:48PM EDT | 2024-05-10 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 12.50% |
| GS240517P00380000 | 2024-04-25 3:52PM EDT | 2024-05-17 | 0.64 | 0.00 | 0.00 | 0.00 | - | 329 | 1,146 | 6.25% |
| GS240524P00380000 | 2024-04-25 10:37AM EDT | 2024-05-24 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 6.25% |
| GS240531P00380000 | 2024-04-25 2:28PM EDT | 2024-05-31 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| GS240621P00380000 | 2024-04-25 3:30PM EDT | 2024-06-21 | 2.52 | 0.00 | 0.00 | 0.00 | - | 16 | 1,232 | 6.25% |
| GS240719P00380000 | 2024-04-25 11:36AM EDT | 2024-07-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 25 | 234 | 3.13% |
| GS240816P00380000 | 2024-04-25 2:54PM EDT | 2024-08-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 3.13% |
| GS240920P00380000 | 2024-04-23 12:02PM EDT | 2024-09-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,008 | 3.13% |
| GS241018P00380000 | 2024-04-19 10:23AM EDT | 2024-10-18 | 14.35 | 0.00 | 0.00 | 0.00 | - | 7 | 141 | 3.13% |
| GS241115P00380000 | 2024-04-25 2:59PM EDT | 2024-11-15 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 3.13% |
| GS241220P00380000 | 2024-04-25 2:56PM EDT | 2024-12-20 | 15.40 | 0.00 | 0.00 | 0.00 | - | 29 | 51 | 3.13% |
| GS250117P00380000 | 2024-04-24 2:05PM EDT | 2025-01-17 | 15.86 | 0.00 | 0.00 | 0.00 | - | 18 | 1,321 | 3.13% |
| GS250321P00380000 | 2024-04-15 12:43PM EDT | 2025-03-21 | 26.10 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 1.56% |
| GS250620P00380000 | 2024-04-25 2:17PM EDT | 2025-06-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 297 | 1.56% |
| GS251219P00380000 | 2024-04-24 1:56PM EDT | 2025-12-19 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 1.56% |
| GS260116P00380000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 32.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| GS261218P00380000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 50.35 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 1.56% |
© 2024 Yahoo. All rights reserved.