The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Strike:420.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00420000 | 2024-04-30 1:30PM EDT | 2024-05-03 | 9.20 | 9.65 | 10.10 | -4.27 | -31.70% | 15 | 597 | 23.88% |
| GS240510C00420000 | 2024-04-30 1:16PM EDT | 2024-05-10 | 11.09 | 11.70 | 12.15 | -2.49 | -18.34% | 9 | 139 | 23.07% |
| GS240517C00420000 | 2024-04-30 1:40PM EDT | 2024-05-17 | 13.70 | 13.65 | 13.80 | -3.55 | -20.58% | 38 | 1,264 | 22.93% |
| GS240524C00420000 | 2024-04-30 11:00AM EDT | 2024-05-24 | 16.60 | 15.10 | 15.35 | -0.72 | -4.16% | 7 | 50 | 23.21% |
| GS240531C00420000 | 2024-04-30 10:41AM EDT | 2024-05-31 | 16.36 | 15.60 | 16.40 | -2.03 | -11.04% | 8 | 31 | 22.72% |
| GS240607C00420000 | 2024-04-26 10:13AM EDT | 2024-06-07 | 15.38 | 16.05 | 16.80 | 0.00 | - | 2 | 2 | 21.34% |
| GS240621C00420000 | 2024-04-30 1:36PM EDT | 2024-06-21 | 18.34 | 18.45 | 18.75 | -1.66 | -8.30% | 9 | 919 | 21.45% |
| GS240719C00420000 | 2024-04-30 11:05AM EDT | 2024-07-19 | 25.25 | 23.65 | 24.50 | -0.18 | -0.71% | 21 | 817 | 24.74% |
| GS240816C00420000 | 2024-04-30 10:36AM EDT | 2024-08-16 | 27.38 | 27.35 | 27.75 | -2.17 | -7.34% | 1 | 120 | 24.89% |
| GS240920C00420000 | 2024-04-30 9:31AM EDT | 2024-09-20 | 31.35 | 30.45 | 30.90 | -1.33 | -4.07% | 1 | 376 | 24.65% |
| GS241018C00420000 | 2024-04-30 1:43PM EDT | 2024-10-18 | 34.10 | 34.00 | 34.55 | -0.90 | -2.57% | 2 | 98 | 25.73% |
| GS241115C00420000 | 2024-04-29 11:59AM EDT | 2024-11-15 | 39.89 | 38.05 | 38.45 | 0.00 | - | 3 | 167 | 27.01% |
| GS241220C00420000 | 2024-04-30 11:59AM EDT | 2024-12-20 | 41.20 | 40.80 | 41.50 | +1.93 | +4.91% | 2 | 159 | 27.18% |
| GS250117C00420000 | 2024-04-29 1:44PM EDT | 2025-01-17 | 46.50 | 43.90 | 44.30 | 0.00 | - | 3 | 803 | 27.66% |
| GS250321C00420000 | 2024-04-30 10:44AM EDT | 2025-03-21 | 49.70 | 48.75 | 49.35 | -2.25 | -4.33% | 2 | 114 | 28.04% |
| GS250620C00420000 | 2024-04-29 2:11PM EDT | 2025-06-20 | 59.10 | 55.10 | 56.05 | 0.00 | - | 1 | 197 | 28.54% |
| GS251219C00420000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 62.80 | 65.65 | 68.55 | 0.00 | - | 2 | 91 | 29.67% |
| GS260116C00420000 | 2024-04-29 12:26PM EDT | 2026-01-16 | 67.40 | 67.30 | 68.75 | -3.38 | -4.78% | 1 | 99 | 29.09% |
| GS261218C00420000 | 2024-03-27 3:29PM EDT | 2026-12-18 | 70.00 | 78.40 | 85.85 | 0.00 | - | 3 | 3 | 29.84% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00420000 | 2024-04-30 1:08PM EDT | 2024-05-03 | 1.51 | 1.16 | 1.27 | +0.63 | +71.59% | 507 | 932 | 24.54% |
| GS240510P00420000 | 2024-04-30 1:39PM EDT | 2024-05-10 | 2.88 | 2.72 | 2.85 | +0.59 | +25.76% | 74 | 172 | 21.55% |
| GS240517P00420000 | 2024-04-30 1:12PM EDT | 2024-05-17 | 4.50 | 4.15 | 4.30 | +1.00 | +28.57% | 48 | 324 | 21.22% |
| GS240524P00420000 | 2024-04-30 1:46PM EDT | 2024-05-24 | 5.39 | 5.25 | 5.40 | +0.79 | +17.17% | 35 | 136 | 20.71% |
| GS240531P00420000 | 2024-04-30 12:19PM EDT | 2024-05-31 | 6.85 | 6.90 | 7.15 | +1.20 | +21.24% | 12 | 42 | 22.02% |
| GS240621P00420000 | 2024-04-30 1:16PM EDT | 2024-06-21 | 10.30 | 9.60 | 9.75 | +1.50 | +17.05% | 5 | 353 | 21.32% |
| GS240719P00420000 | 2024-04-30 10:54AM EDT | 2024-07-19 | 12.30 | 13.30 | 13.50 | +0.51 | +4.33% | 2 | 123 | 22.08% |
| GS240816P00420000 | 2024-04-30 12:54PM EDT | 2024-08-16 | 16.05 | 15.30 | 15.60 | +2.13 | +15.30% | 3 | 65 | 21.35% |
| GS240920P00420000 | 2024-04-30 11:41AM EDT | 2024-09-20 | 18.65 | 18.65 | 19.00 | +1.65 | +9.71% | 13 | 105 | 21.82% |
| GS241018P00420000 | 2024-04-29 2:45PM EDT | 2024-10-18 | 19.42 | 21.10 | 21.40 | 0.00 | - | 11 | 50 | 22.06% |
| GS241115P00420000 | 2024-04-29 10:18AM EDT | 2024-11-15 | 23.30 | 23.35 | 23.60 | +1.30 | +5.91% | 120 | 27 | 22.24% |
| GS241220P00420000 | 2024-04-29 2:47PM EDT | 2024-12-20 | 24.40 | 26.05 | 26.40 | 0.00 | - | 1 | 29 | 22.60% |
| GS250117P00420000 | 2024-04-29 9:44AM EDT | 2025-01-17 | 27.30 | 28.15 | 28.40 | 0.00 | - | 1 | 103 | 22.77% |
| GS250321P00420000 | 2024-04-26 9:50AM EDT | 2025-03-21 | 32.60 | 31.20 | 31.80 | 0.00 | - | 1 | 1 | 22.60% |
| GS250620P00420000 | 2024-03-21 11:59AM EDT | 2025-06-20 | 41.95 | 44.65 | 47.10 | 0.00 | - | 10 | 6 | 28.54% |
| GS251219P00420000 | 2024-03-27 3:39PM EDT | 2025-12-19 | 48.03 | 41.25 | 45.60 | 0.00 | - | 44 | 46 | 23.12% |
| GS260116P00420000 | 2024-04-25 10:26AM EDT | 2026-01-16 | 47.75 | 43.50 | 44.50 | 0.00 | - | 8 | 38 | 22.10% |
© 2024 Yahoo. All rights reserved.