The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00420000 | 2024-04-19 3:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 80 | 2,549 | 28.91% |
| GS240426C00420000 | 2024-04-19 3:52PM EDT | 2024-04-26 | 0.48 | 0.45 | 0.50 | -0.23 | -32.39% | 412 | 1,165 | 19.58% |
| GS240503C00420000 | 2024-04-19 1:33PM EDT | 2024-05-03 | 1.70 | 1.70 | 1.89 | -0.25 | -12.82% | 178 | 184 | 21.75% |
| GS240510C00420000 | 2024-04-19 2:55PM EDT | 2024-05-10 | 2.90 | 2.63 | 3.05 | -0.20 | -6.45% | 12 | 92 | 21.91% |
| GS240517C00420000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 3.90 | 3.80 | 4.05 | -0.23 | -5.57% | 204 | 1,095 | 21.80% |
| GS240524C00420000 | 2024-04-19 12:49PM EDT | 2024-05-24 | 5.25 | 4.40 | 5.25 | -1.55 | -22.79% | 3 | 17 | 22.33% |
| GS240531C00420000 | 2024-04-19 3:43PM EDT | 2024-05-31 | 5.54 | 5.05 | 6.00 | -1.20 | -17.80% | 6 | 10 | 21.97% |
| GS240621C00420000 | 2024-04-19 3:43PM EDT | 2024-06-21 | 7.95 | 7.75 | 8.05 | -0.07 | -0.87% | 34 | 809 | 21.34% |
| GS240719C00420000 | 2024-04-19 3:49PM EDT | 2024-07-19 | 12.25 | 12.15 | 12.60 | +0.10 | +0.82% | 12 | 608 | 23.73% |
| GS240816C00420000 | 2024-04-19 3:41PM EDT | 2024-08-16 | 15.40 | 15.25 | 15.60 | -0.30 | -1.91% | 8 | 71 | 24.11% |
| GS240920C00420000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 18.20 | 17.85 | 18.30 | -1.80 | -9.00% | 6 | 368 | 23.83% |
| GS241018C00420000 | 2024-04-18 12:19PM EDT | 2024-10-18 | 22.80 | 21.20 | 21.70 | 0.00 | - | 5 | 82 | 24.95% |
| GS241115C00420000 | 2024-04-17 12:10PM EDT | 2024-11-15 | 24.40 | 24.40 | 25.15 | 0.00 | - | 134 | 160 | 26.07% |
| GS241220C00420000 | 2024-04-18 10:54AM EDT | 2024-12-20 | 28.95 | 26.85 | 27.70 | +0.10 | +0.35% | 6 | 164 | 26.07% |
| GS250117C00420000 | 2024-04-18 3:56PM EDT | 2025-01-17 | 30.87 | 28.25 | 31.00 | +0.92 | +3.07% | 4 | 680 | 27.07% |
| GS250321C00420000 | 2024-04-18 2:51PM EDT | 2025-03-21 | 34.63 | 34.00 | 35.05 | 0.00 | - | 50 | 113 | 27.03% |
| GS250620C00420000 | 2024-04-11 10:39AM EDT | 2025-06-20 | 38.10 | 39.75 | 41.75 | 0.00 | - | 52 | 197 | 27.82% |
| GS251219C00420000 | 2024-04-16 2:51PM EDT | 2025-12-19 | 47.55 | 49.10 | 52.80 | 0.00 | - | 1 | 91 | 28.61% |
| GS260116C00420000 | 2024-04-17 2:39PM EDT | 2026-01-16 | 54.50 | 50.65 | 53.75 | 0.00 | - | 7 | 61 | 28.42% |
| GS261218C00420000 | 2024-03-27 3:29PM EDT | 2026-12-18 | 70.00 | 65.00 | 72.00 | 0.00 | - | 3 | 3 | 29.99% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00420000 | 2024-04-16 1:31PM EDT | 2024-04-19 | 22.85 | 12.00 | 20.75 | 0.00 | - | 1 | 0 | 51.61% |
| GS240426P00420000 | 2024-04-17 12:25PM EDT | 2024-04-26 | 18.06 | 14.45 | 17.70 | 0.00 | - | 1 | 28 | 28.63% |
| GS240503P00420000 | 2024-04-15 11:23AM EDT | 2024-05-03 | 20.40 | 16.35 | 17.70 | 0.00 | - | 8 | 9 | 20.91% |
| GS240510P00420000 | 2024-04-17 2:42PM EDT | 2024-05-10 | 16.50 | 17.35 | 18.65 | 0.00 | - | 4 | 5 | 20.61% |
| GS240517P00420000 | 2024-04-19 1:10PM EDT | 2024-05-17 | 17.00 | 18.00 | 19.05 | -0.50 | -2.86% | 4 | 122 | 19.09% |
| GS240621P00420000 | 2024-04-16 9:36AM EDT | 2024-06-21 | 25.48 | 22.85 | 23.85 | 0.00 | - | 1 | 177 | 21.03% |
| GS240719P00420000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 24.55 | 25.65 | 26.50 | -0.55 | -2.19% | 1 | 100 | 21.03% |
| GS240816P00420000 | 2024-04-19 3:44PM EDT | 2024-08-16 | 27.95 | 27.55 | 28.10 | +1.10 | +4.10% | 21 | 48 | 20.23% |
| GS240920P00420000 | 2024-04-15 10:08AM EDT | 2024-09-20 | 29.50 | 29.80 | 31.15 | -1.20 | -3.91% | 2 | 57 | 20.79% |
| GS241018P00420000 | 2024-04-11 12:03PM EDT | 2024-10-18 | 37.42 | 31.85 | 33.30 | 0.00 | - | 1 | 48 | 21.06% |
| GS241115P00420000 | 2024-03-28 9:30AM EDT | 2024-11-15 | 28.80 | 31.40 | 35.30 | 0.00 | - | 2 | 12 | 21.27% |
| GS241220P00420000 | 2024-04-19 3:41PM EDT | 2024-12-20 | 37.30 | 35.30 | 37.60 | +1.60 | +4.48% | 3 | 17 | 21.46% |
| GS250117P00420000 | 2024-04-16 12:55PM EDT | 2025-01-17 | 41.35 | 34.00 | 39.60 | 0.00 | - | 5 | 90 | 21.78% |
| GS250321P00420000 | 2024-03-22 12:17PM EDT | 2025-03-21 | 40.55 | 40.85 | 42.80 | 0.00 | - | 1 | 1 | 21.72% |
| GS250620P00420000 | 2024-03-21 11:59AM EDT | 2025-06-20 | 41.95 | 44.65 | 47.10 | 0.00 | - | 10 | 6 | 21.74% |
| GS251219P00420000 | 2024-03-27 3:39PM EDT | 2025-12-19 | 48.03 | 50.50 | 53.85 | 0.00 | - | 44 | 46 | 21.46% |
| GS260116P00420000 | 2024-03-19 11:50AM EDT | 2026-01-16 | 59.40 | 52.00 | 54.80 | 0.00 | - | 4 | 30 | 21.43% |
© 2024 Yahoo. All rights reserved.