The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00380000 | 2024-05-01 9:50AM EDT | 2024-05-03 | 45.83 | 44.00 | 52.00 | -7.01 | -13.27% | 1 | 36 | 108.25% |
| GS240510C00380000 | 2024-04-29 11:36AM EDT | 2024-05-10 | 52.30 | 44.80 | 51.50 | 0.00 | - | 1 | 2 | 52.69% |
| GS240517C00380000 | 2024-05-01 10:45AM EDT | 2024-05-17 | 47.34 | 45.65 | 51.45 | -1.42 | -2.91% | 1 | 309 | 58.48% |
| GS240524C00380000 | 2024-04-09 11:19AM EDT | 2024-05-24 | 35.90 | 46.05 | 53.75 | 0.00 | - | 1 | 2 | 57.18% |
| GS240531C00380000 | 2024-04-29 11:10AM EDT | 2024-05-31 | 54.17 | 45.90 | 52.05 | 0.00 | - | 20 | 23 | 44.71% |
| GS240621C00380000 | 2024-04-26 12:22PM EDT | 2024-06-21 | 50.00 | 47.35 | 52.45 | 0.00 | - | 1 | 886 | 35.29% |
| GS240719C00380000 | 2024-04-22 1:14PM EDT | 2024-07-19 | 42.93 | 50.50 | 53.90 | 0.00 | - | 20 | 177 | 31.12% |
| GS240816C00380000 | 2024-04-19 12:48PM EDT | 2024-08-16 | 38.39 | 54.15 | 56.95 | 0.00 | - | 3 | 6 | 31.37% |
| GS240920C00380000 | 2024-04-24 9:53AM EDT | 2024-09-20 | 54.24 | 54.80 | 58.70 | 0.00 | - | 2 | 1,780 | 29.41% |
| GS241018C00380000 | 2024-04-19 12:01PM EDT | 2024-10-18 | 44.50 | 56.60 | 61.25 | 0.00 | - | 18 | 30 | 29.68% |
| GS241115C00380000 | 2024-05-01 9:47AM EDT | 2024-11-15 | 63.28 | 62.95 | 64.60 | +15.63 | +32.80% | 16 | 40 | 30.80% |
| GS241220C00380000 | 2024-04-30 3:07PM EDT | 2024-12-20 | 66.87 | 65.15 | 69.80 | 0.00 | - | 2 | 76 | 32.96% |
| GS250117C00380000 | 2024-05-01 11:36AM EDT | 2025-01-17 | 69.00 | 66.10 | 69.55 | 0.00 | - | 1 | 999 | 30.94% |
| GS250321C00380000 | 2024-04-22 11:30AM EDT | 2025-03-21 | 59.45 | 68.75 | 74.15 | 0.00 | - | 1 | 16 | 31.12% |
| GS250620C00380000 | 2024-05-01 2:14PM EDT | 2025-06-20 | 80.10 | 77.20 | 80.75 | -0.20 | -0.25% | 2 | 107 | 31.67% |
| GS251219C00380000 | 2024-04-30 2:12PM EDT | 2025-12-19 | 89.56 | 85.70 | 90.20 | 0.00 | - | 1 | 57 | 31.32% |
| GS260116C00380000 | 2024-04-29 1:56PM EDT | 2026-01-16 | 94.57 | 87.75 | 91.40 | 0.00 | - | 10 | 54 | 31.21% |
| GS261218C00380000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 77.15 | 99.00 | 108.00 | 0.00 | - | 10 | 12 | 31.92% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00380000 | 2024-04-30 2:30PM EDT | 2024-05-03 | 0.02 | 0.00 | 2.52 | 0.00 | - | 6 | 287 | 113.14% |
| GS240510P00380000 | 2024-05-01 3:27PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.16 | -0.02 | -16.67% | 10 | 188 | 35.84% |
| GS240517P00380000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 0.28 | 0.25 | 0.33 | 0.00 | - | 304 | 1,811 | 30.27% |
| GS240524P00380000 | 2024-05-01 1:15PM EDT | 2024-05-24 | 0.50 | 0.39 | 0.66 | +0.06 | +13.64% | 1 | 33 | 28.81% |
| GS240531P00380000 | 2024-05-01 1:45PM EDT | 2024-05-31 | 0.78 | 0.65 | 0.95 | +0.06 | +8.33% | 1 | 28 | 27.32% |
| GS240607P00380000 | 2024-05-01 10:48AM EDT | 2024-06-07 | 1.08 | 0.61 | 1.07 | +0.05 | +4.85% | 2 | 13 | 25.28% |
| GS240621P00380000 | 2024-05-01 2:34PM EDT | 2024-06-21 | 1.30 | 1.50 | 1.87 | -0.51 | -28.18% | 32 | 1,232 | 24.84% |
| GS240719P00380000 | 2024-05-01 10:44AM EDT | 2024-07-19 | 3.75 | 3.35 | 3.65 | +0.15 | +4.17% | 5 | 232 | 24.47% |
| GS240816P00380000 | 2024-05-01 3:44PM EDT | 2024-08-16 | 4.62 | 4.70 | 5.60 | +0.29 | +6.70% | 1 | 133 | 24.54% |
| GS240920P00380000 | 2024-05-01 12:49PM EDT | 2024-09-20 | 7.63 | 6.85 | 7.55 | +0.33 | +4.52% | 8 | 1,006 | 24.05% |
| GS241018P00380000 | 2024-05-01 10:42AM EDT | 2024-10-18 | 9.50 | 8.75 | 9.65 | +1.00 | +11.76% | 3 | 144 | 24.50% |
| GS241115P00380000 | 2024-05-01 10:38AM EDT | 2024-11-15 | 11.10 | 10.60 | 11.60 | -1.80 | -13.95% | 1 | 97 | 24.77% |
| GS241220P00380000 | 2024-04-29 10:06AM EDT | 2024-12-20 | 12.65 | 13.10 | 14.05 | 0.00 | - | 1 | 51 | 25.14% |
| GS250117P00380000 | 2024-04-29 3:40PM EDT | 2025-01-17 | 14.60 | 14.80 | 16.00 | 0.00 | - | 13 | 1,332 | 25.44% |
| GS250321P00380000 | 2024-04-15 12:43PM EDT | 2025-03-21 | 26.10 | 17.90 | 20.25 | 0.00 | - | 11 | 12 | 26.05% |
| GS250620P00380000 | 2024-04-29 10:02AM EDT | 2025-06-20 | 21.25 | 20.80 | 27.00 | 0.00 | - | 5 | 297 | 27.39% |
| GS251219P00380000 | 2024-04-24 1:56PM EDT | 2025-12-19 | 29.60 | 26.90 | 29.90 | 0.00 | - | 2 | 16 | 24.38% |
| GS260116P00380000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 32.45 | 27.25 | 31.90 | 0.00 | - | 1 | 11 | 24.86% |
| GS261218P00380000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 50.35 | 33.05 | 43.00 | 0.00 | - | 10 | 11 | 24.61% |
© 2024 Yahoo. All rights reserved.