The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00440000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.17 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| GS240503C00440000 | 2024-04-22 3:58PM EDT | 2024-05-03 | 0.78 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| GS240510C00440000 | 2024-04-22 3:52PM EDT | 2024-05-10 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS240517C00440000 | 2024-04-22 3:50PM EDT | 2024-05-17 | 2.28 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 3.13% |
| GS240524C00440000 | 2024-04-22 3:50PM EDT | 2024-05-24 | 3.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GS240531C00440000 | 2024-04-22 3:12PM EDT | 2024-05-31 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GS240621C00440000 | 2024-04-22 3:45PM EDT | 2024-06-21 | 5.86 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| GS240719C00440000 | 2024-04-22 3:26PM EDT | 2024-07-19 | 9.24 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 3.13% |
| GS240816C00440000 | 2024-04-22 10:12AM EDT | 2024-08-16 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GS240920C00440000 | 2024-04-22 10:35AM EDT | 2024-09-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GS241018C00440000 | 2024-04-18 12:20PM EDT | 2024-10-18 | 15.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GS241115C00440000 | 2024-04-22 3:38PM EDT | 2024-11-15 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS241220C00440000 | 2024-04-22 11:41AM EDT | 2024-12-20 | 20.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GS250117C00440000 | 2024-04-22 2:50PM EDT | 2025-01-17 | 27.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| GS250321C00440000 | 2024-04-22 2:16PM EDT | 2025-03-21 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS250620C00440000 | 2024-04-08 10:15AM EDT | 2025-06-20 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GS251219C00440000 | 2024-04-15 9:45AM EDT | 2025-12-19 | 46.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| GS260116C00440000 | 2024-04-01 10:21AM EDT | 2026-01-16 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GS261218C00440000 | 2024-03-26 3:27PM EDT | 2026-12-18 | 58.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00440000 | 2024-04-04 2:07PM EDT | 2024-04-26 | 28.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS240517P00440000 | 2024-04-17 11:57AM EDT | 2024-05-17 | 37.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GS240621P00440000 | 2024-03-28 12:40PM EDT | 2024-06-21 | 29.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240719P00440000 | 2024-04-19 11:20AM EDT | 2024-07-19 | 39.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS240920P00440000 | 2024-04-22 3:11PM EDT | 2024-09-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| GS241018P00440000 | 2024-04-22 10:13AM EDT | 2024-10-18 | 41.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GS241115P00440000 | 2024-03-28 12:43PM EDT | 2024-11-15 | 39.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS241220P00440000 | 2024-04-22 1:30PM EDT | 2024-12-20 | 42.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS250117P00440000 | 2024-04-09 1:03PM EDT | 2025-01-17 | 48.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS250620P00440000 | 2024-01-09 12:02PM EDT | 2025-06-20 | 71.60 | 66.80 | 69.30 | 0.00 | - | 2 | 37 | 31.24% |
| GS251219P00440000 | 2024-04-12 1:07PM EDT | 2025-12-19 | 71.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS260116P00440000 | 2024-01-30 3:32PM EDT | 2026-01-16 | 73.30 | 67.00 | 75.00 | 0.00 | - | - | 1 | 28.15% |
© 2024 Yahoo. All rights reserved.