The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00410000 | 2024-05-01 2:22PM EDT | 2024-05-03 | 19.23 | 15.10 | 21.65 | -1.85 | -8.78% | 1 | 257 | 54.91% |
| GS240510C00410000 | 2024-05-01 1:52PM EDT | 2024-05-10 | 19.26 | 16.85 | 19.90 | -1.11 | -5.45% | 1 | 172 | 34.33% |
| GS240517C00410000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 25.50 | 18.70 | 21.00 | +4.96 | +24.15% | 8 | 1,827 | 29.76% |
| GS240524C00410000 | 2024-04-30 9:46AM EDT | 2024-05-24 | 22.64 | 20.20 | 22.55 | 0.00 | - | 1 | 54 | 29.25% |
| GS240531C00410000 | 2024-05-01 3:18PM EDT | 2024-05-31 | 25.95 | 20.80 | 22.60 | +3.87 | +17.53% | 1 | 39 | 25.73% |
| GS240621C00410000 | 2024-05-01 2:44PM EDT | 2024-06-21 | 28.36 | 23.30 | 24.90 | +4.21 | +17.43% | 15 | 1,900 | 23.91% |
| GS240719C00410000 | 2024-05-01 3:16PM EDT | 2024-07-19 | 32.87 | 27.60 | 30.30 | -0.28 | -0.84% | 1 | 876 | 26.71% |
| GS240816C00410000 | 2024-04-30 10:48AM EDT | 2024-08-16 | 35.26 | 31.25 | 34.40 | 0.00 | - | 2 | 150 | 27.70% |
| GS240920C00410000 | 2024-04-30 10:25AM EDT | 2024-09-20 | 36.93 | 33.00 | 36.45 | 0.00 | - | 1 | 1,398 | 26.08% |
| GS241018C00410000 | 2024-04-25 11:50AM EDT | 2024-10-18 | 32.99 | 38.40 | 40.05 | 0.00 | - | 2 | 66 | 27.10% |
| GS241115C00410000 | 2024-04-23 10:59AM EDT | 2024-11-15 | 39.50 | 42.50 | 43.80 | 0.00 | - | 1 | 32 | 28.24% |
| GS241220C00410000 | 2024-04-25 9:54AM EDT | 2024-12-20 | 39.95 | 45.05 | 49.45 | 0.00 | - | 2 | 54 | 30.36% |
| GS250117C00410000 | 2024-05-01 1:47PM EDT | 2025-01-17 | 49.65 | 47.90 | 49.60 | -2.98 | -5.66% | 1 | 472 | 28.80% |
| GS250321C00410000 | 2024-05-01 1:01PM EDT | 2025-03-21 | 53.51 | 52.50 | 54.50 | -3.42 | -6.01% | 2 | 25 | 29.02% |
| GS250620C00410000 | 2024-04-24 2:21PM EDT | 2025-06-20 | 57.30 | 57.75 | 61.80 | 0.00 | - | 2 | 157 | 29.83% |
| GS251219C00410000 | 2024-05-01 3:53PM EDT | 2025-12-19 | 70.70 | 69.35 | 72.70 | +1.88 | +2.73% | 1 | 80 | 30.09% |
| GS260116C00410000 | 2024-04-26 2:50PM EDT | 2026-01-16 | 73.73 | 69.05 | 73.85 | 0.00 | - | 1 | 18 | 29.94% |
| GS261218C00410000 | 2024-05-01 12:26PM EDT | 2026-12-18 | 86.61 | 83.00 | 91.00 | +2.61 | +3.11% | 1 | 64 | 30.66% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00410000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.12 | 0.06 | 0.24 | -0.16 | -57.14% | 691 | 573 | 34.03% |
| GS240510P00410000 | 2024-05-01 2:52PM EDT | 2024-05-10 | 0.80 | 0.85 | 1.12 | -0.37 | -31.62% | 186 | 201 | 23.89% |
| GS240517P00410000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 1.95 | 1.88 | 2.13 | -0.28 | -12.56% | 170 | 1,604 | 22.51% |
| GS240524P00410000 | 2024-05-01 3:12PM EDT | 2024-05-24 | 1.96 | 2.66 | 3.05 | -1.01 | -34.01% | 10 | 113 | 21.79% |
| GS240531P00410000 | 2024-05-01 3:29PM EDT | 2024-05-31 | 3.04 | 3.80 | 4.45 | -1.21 | -28.47% | 5 | 64 | 22.76% |
| GS240607P00410000 | 2024-05-01 10:15AM EDT | 2024-06-07 | 5.10 | 4.45 | 6.20 | +0.05 | +0.99% | 1 | 8 | 24.37% |
| GS240621P00410000 | 2024-05-01 3:30PM EDT | 2024-06-21 | 5.30 | 6.35 | 6.95 | -1.50 | -22.06% | 68 | 783 | 22.13% |
| GS240719P00410000 | 2024-05-01 2:48PM EDT | 2024-07-19 | 8.41 | 9.65 | 10.30 | -1.64 | -16.32% | 7 | 474 | 22.53% |
| GS240816P00410000 | 2024-05-01 12:24PM EDT | 2024-08-16 | 12.46 | 10.20 | 12.70 | +0.46 | +3.83% | 1 | 85 | 22.20% |
| GS240920P00410000 | 2024-04-30 3:12PM EDT | 2024-09-20 | 15.10 | 14.70 | 15.85 | 0.00 | - | 1 | 368 | 22.45% |
| GS241018P00410000 | 2024-04-30 1:59PM EDT | 2024-10-18 | 17.15 | 17.20 | 18.20 | 0.00 | - | 5 | 54 | 22.67% |
| GS241115P00410000 | 2024-04-29 9:39AM EDT | 2024-11-15 | 18.93 | 19.55 | 20.40 | 0.00 | - | 1 | 308 | 22.86% |
| GS241220P00410000 | 2024-04-30 2:56PM EDT | 2024-12-20 | 22.55 | 22.10 | 23.35 | 0.00 | - | 1 | 46 | 23.36% |
| GS250117P00410000 | 2024-04-30 3:15PM EDT | 2025-01-17 | 24.65 | 24.10 | 25.30 | 0.00 | - | 5 | 486 | 23.49% |
| GS250321P00410000 | 2024-04-15 12:44PM EDT | 2025-03-21 | 38.80 | 26.80 | 32.15 | 0.00 | - | 7 | 231 | 25.54% |
| GS250620P00410000 | 2024-04-25 12:03PM EDT | 2025-06-20 | 35.75 | 30.60 | 33.05 | 0.00 | - | 200 | 217 | 23.09% |
| GS251219P00410000 | 2024-04-24 1:59PM EDT | 2025-12-19 | 40.25 | 36.45 | 40.25 | 0.00 | - | 38 | 216 | 22.70% |
| GS260116P00410000 | 2024-04-25 1:27PM EDT | 2026-01-16 | 43.45 | 37.90 | 41.10 | 0.00 | - | 1 | 3 | 22.58% |
| GS261218P00410000 | 2024-03-26 10:44AM EDT | 2026-12-18 | 55.18 | 50.90 | 55.95 | 0.00 | - | 1 | 2 | 23.82% |
© 2024 Yahoo. All rights reserved.