The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:430.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00430000 | 2024-04-23 2:42PM EDT | 2024-04-26 | 1.23 | 1.27 | 1.27 | +0.52 | +73.24% | 1,587 | 489 | 21.07% |
| GS240503C00430000 | 2024-04-23 2:40PM EDT | 2024-05-03 | 3.65 | 3.45 | 3.65 | +1.40 | +62.22% | 844 | 487 | 22.10% |
| GS240510C00430000 | 2024-04-23 2:42PM EDT | 2024-05-10 | 5.07 | 5.00 | 5.15 | +1.76 | +53.17% | 426 | 195 | 21.54% |
| GS240517C00430000 | 2024-04-23 2:41PM EDT | 2024-05-17 | 6.72 | 6.60 | 6.80 | +1.77 | +35.76% | 323 | 1,450 | 22.16% |
| GS240524C00430000 | 2024-04-23 2:20PM EDT | 2024-05-24 | 8.37 | 7.90 | 8.20 | +2.86 | +51.91% | 16 | 63 | 22.46% |
| GS240531C00430000 | 2024-04-23 2:40PM EDT | 2024-05-31 | 8.59 | 8.10 | 8.95 | +2.94 | +52.04% | 21 | 225 | 21.73% |
| GS240621C00430000 | 2024-04-23 2:41PM EDT | 2024-06-21 | 11.32 | 11.20 | 11.40 | +2.30 | +25.50% | 136 | 757 | 21.15% |
| GS240719C00430000 | 2024-04-23 2:41PM EDT | 2024-07-19 | 16.30 | 16.15 | 16.40 | +3.79 | +30.30% | 38 | 550 | 23.54% |
| GS240816C00430000 | 2024-04-23 12:46PM EDT | 2024-08-16 | 19.63 | 19.55 | 19.80 | +2.68 | +15.81% | 11 | 57 | 24.08% |
| GS240920C00430000 | 2024-04-23 2:43PM EDT | 2024-09-20 | 22.57 | 22.40 | 22.70 | +4.57 | +25.00% | 235 | 518 | 23.78% |
| GS241018C00430000 | 2024-04-23 12:03PM EDT | 2024-10-18 | 26.15 | 26.00 | 26.45 | +3.15 | +13.70% | 9 | 125 | 25.01% |
| GS241115C00430000 | 2024-04-22 12:48PM EDT | 2024-11-15 | 24.42 | 29.65 | 30.15 | 0.00 | - | 42 | 119 | 26.16% |
| GS241220C00430000 | 2024-04-16 11:42AM EDT | 2024-12-20 | 21.65 | 32.35 | 32.80 | 0.00 | - | 1 | 34 | 26.13% |
| GS250117C00430000 | 2024-04-23 12:44PM EDT | 2025-01-17 | 35.60 | 34.95 | 36.20 | +3.00 | +9.20% | 21 | 653 | 27.08% |
| GS250321C00430000 | 2024-04-23 1:00PM EDT | 2025-03-21 | 40.41 | 40.00 | 40.70 | +4.33 | +12.00% | 1 | 66 | 27.18% |
| GS250620C00430000 | 2024-04-18 10:10AM EDT | 2025-06-20 | 38.15 | 47.10 | 47.95 | 0.00 | - | 2 | 85 | 28.08% |
| GS251219C00430000 | 2024-04-23 2:20PM EDT | 2025-12-19 | 58.61 | 56.55 | 59.65 | +9.61 | +19.61% | 2 | 115 | 28.90% |
| GS260116C00430000 | 2024-04-23 1:08PM EDT | 2026-01-16 | 60.51 | 57.80 | 60.15 | +4.51 | +8.05% | 4 | 78 | 28.49% |
| GS261218C00430000 | 2024-04-17 11:15AM EDT | 2026-12-18 | 63.30 | 73.65 | 76.50 | 0.00 | - | - | 1 | 29.06% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00430000 | 2024-04-23 2:42PM EDT | 2024-04-26 | 7.75 | 7.50 | 7.90 | -14.85 | -66.50% | 39 | 0 | 19.03% |
| GS240510P00430000 | 2024-04-23 1:35PM EDT | 2024-05-10 | 9.99 | 10.65 | 10.95 | -11.61 | -53.75% | 14 | 4 | 18.43% |
| GS240517P00430000 | 2024-04-23 2:32PM EDT | 2024-05-17 | 11.67 | 11.75 | 12.05 | -4.88 | -29.49% | 41 | 18 | 18.28% |
| GS240524P00430000 | 2024-04-23 2:22PM EDT | 2024-05-24 | 12.15 | 12.60 | 13.05 | -15.95 | -56.76% | 11 | 1 | 18.25% |
| GS240621P00430000 | 2024-04-23 10:32AM EDT | 2024-06-21 | 17.38 | 17.10 | 17.45 | -8.92 | -33.92% | 7 | 19 | 19.90% |
| GS240719P00430000 | 2024-04-23 12:24PM EDT | 2024-07-19 | 20.35 | 20.35 | 20.70 | -7.00 | -25.59% | 27 | 107 | 20.40% |
| GS240816P00430000 | 2024-04-23 11:56AM EDT | 2024-08-16 | 22.50 | 22.30 | 22.60 | -4.34 | -16.17% | 2 | 7 | 19.77% |
| GS240920P00430000 | 2024-04-23 10:33AM EDT | 2024-09-20 | 26.95 | 25.20 | 25.50 | -12.15 | -31.07% | 60 | 36 | 20.01% |
| GS241018P00430000 | 2024-04-04 12:05PM EDT | 2024-10-18 | 33.90 | 27.40 | 27.85 | 0.00 | - | 2 | 16 | 20.37% |
| GS241115P00430000 | 2024-04-04 1:03PM EDT | 2024-11-15 | 35.45 | 29.65 | 30.10 | 0.00 | - | 45 | 73 | 20.72% |
| GS241220P00430000 | 2024-04-09 3:00PM EDT | 2024-12-20 | 40.75 | 32.10 | 32.55 | 0.00 | - | 2 | 226 | 20.95% |
| GS250117P00430000 | 2024-04-22 12:05PM EDT | 2025-01-17 | 41.05 | 34.20 | 34.75 | 0.00 | - | 16 | 65 | 21.35% |
| GS250620P00430000 | 2024-01-05 12:22PM EDT | 2025-06-20 | 62.30 | 59.75 | 62.35 | 0.00 | - | 2 | 1 | 32.26% |
| GS251219P00430000 | 2024-04-02 11:29AM EDT | 2025-12-19 | 54.83 | 46.60 | 49.80 | 0.00 | - | 9 | 35 | 21.19% |
| GS260116P00430000 | 2024-04-23 11:53AM EDT | 2026-01-16 | 50.55 | 47.65 | 50.55 | -3.70 | -6.82% | 2 | 8 | 21.05% |
© 2024 Yahoo. All rights reserved.