The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Strike:320.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00320000 | 2024-04-12 10:40AM EDT | 2024-05-17 | 71.66 | 95.20 | 97.70 | 0.00 | - | 1 | 101 | 64.21% |
| GS240621C00320000 | 2024-04-15 3:54PM EDT | 2024-06-21 | 83.98 | 95.65 | 97.80 | 0.00 | - | 10 | 686 | 41.07% |
| GS240719C00320000 | 2024-04-12 1:22PM EDT | 2024-07-19 | 73.45 | 94.95 | 100.00 | 0.00 | - | 10 | 17 | 42.39% |
| GS240920C00320000 | 2024-03-27 11:47AM EDT | 2024-09-20 | 96.31 | 99.95 | 101.20 | 0.00 | - | 1 | 60 | 34.95% |
| GS241018C00320000 | 2024-03-21 9:46AM EDT | 2024-10-18 | 95.75 | 88.90 | 94.20 | 0.00 | - | 1 | 1 | 0.00% |
| GS241115C00320000 | 2024-03-25 9:40AM EDT | 2024-11-15 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS241220C00320000 | 2024-04-15 12:07PM EDT | 2024-12-20 | 95.20 | 104.30 | 106.15 | 0.00 | - | - | 1 | 34.84% |
| GS250117C00320000 | 2024-04-15 9:30AM EDT | 2025-01-17 | 98.40 | 106.10 | 107.25 | 0.00 | - | 1 | 1,030 | 34.32% |
| GS250321C00320000 | 2024-04-23 11:55AM EDT | 2025-03-21 | 116.55 | 108.90 | 110.15 | 0.00 | - | 1 | 6 | 33.92% |
| GS250620C00320000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 119.80 | 113.25 | 114.50 | +14.65 | +13.93% | 2 | 15 | 33.83% |
| GS251219C00320000 | 2024-04-16 10:15AM EDT | 2025-12-19 | 107.85 | 119.55 | 121.55 | 0.00 | - | 2 | 41 | 33.07% |
| GS260116C00320000 | 2024-04-10 3:37PM EDT | 2026-01-16 | 108.90 | 119.55 | 122.75 | 0.00 | - | 1 | 24 | 33.10% |
| GS261218C00320000 | 2024-04-09 3:09PM EDT | 2026-12-18 | 124.69 | 128.45 | 133.90 | 0.00 | - | 4 | 155 | 32.37% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00320000 | 2024-04-22 3:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 4.30 | 0.00 | - | 11 | 58 | 244.92% |
| GS240503P00320000 | 2024-04-18 10:00AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.18 | 0.00 | - | 10 | 19 | 68.36% |
| GS240510P00320000 | 2024-04-11 10:35AM EDT | 2024-05-10 | 0.30 | 0.00 | 0.24 | 0.00 | - | - | 8 | 53.03% |
| GS240517P00320000 | 2024-04-25 10:07AM EDT | 2024-05-17 | 0.10 | 0.04 | 0.25 | 0.00 | - | 3 | 97 | 48.78% |
| GS240621P00320000 | 2024-04-24 1:57PM EDT | 2024-06-21 | 0.34 | 0.38 | 0.47 | 0.00 | - | 80 | 1,254 | 33.81% |
| GS240719P00320000 | 2024-04-19 2:55PM EDT | 2024-07-19 | 1.35 | 0.84 | 0.96 | 0.00 | - | 1 | 249 | 31.48% |
| GS240816P00320000 | 2024-04-23 9:45AM EDT | 2024-08-16 | 1.36 | 1.06 | 1.59 | 0.00 | - | 10 | 11 | 30.30% |
| GS240920P00320000 | 2024-04-19 12:45PM EDT | 2024-09-20 | 3.00 | 2.24 | 2.33 | 0.00 | - | 2 | 414 | 28.93% |
| GS241018P00320000 | 2024-04-18 1:59PM EDT | 2024-10-18 | 4.15 | 3.10 | 3.20 | 0.00 | - | 6 | 22 | 28.74% |
| GS241115P00320000 | 2024-04-25 10:51AM EDT | 2024-11-15 | 4.01 | 3.95 | 4.20 | -1.87 | -31.59% | 6 | 16 | 28.76% |
| GS241220P00320000 | 2024-04-23 9:39AM EDT | 2024-12-20 | 5.11 | 5.45 | 5.65 | 0.00 | - | 1 | 60 | 29.03% |
| GS250117P00320000 | 2024-04-22 12:37PM EDT | 2025-01-17 | 6.80 | 6.55 | 6.85 | 0.00 | - | 46 | 1,322 | 29.22% |
| GS250321P00320000 | 2024-04-25 10:22AM EDT | 2025-03-21 | 8.55 | 8.50 | 8.95 | +1.00 | +13.25% | 3 | 8 | 28.82% |
| GS250620P00320000 | 2024-04-23 2:01PM EDT | 2025-06-20 | 10.54 | 11.35 | 11.65 | 0.00 | - | 10 | 86 | 28.17% |
| GS251219P00320000 | 2024-04-24 3:01PM EDT | 2025-12-19 | 15.44 | 16.20 | 17.40 | 0.00 | - | 2 | 120 | 27.84% |
| GS260116P00320000 | 2024-04-22 1:49PM EDT | 2026-01-16 | 16.65 | 16.65 | 17.25 | 0.00 | - | 40 | 93 | 27.11% |
© 2024 Yahoo. All rights reserved.