The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:390.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00390000 | 2024-04-18 3:02PM EDT | 2024-04-19 | 14.54 | 12.70 | 17.20 | +0.04 | +0.28% | 1 | 1,746 | 0.00% |
| GS240426C00390000 | 2024-04-18 12:01PM EDT | 2024-04-26 | 18.17 | 17.65 | 20.10 | 0.00 | - | 4 | 247 | 37.77% |
| GS240503C00390000 | 2024-04-17 9:59AM EDT | 2024-05-03 | 18.55 | 18.90 | 20.90 | 0.00 | - | 5 | 17 | 30.83% |
| GS240510C00390000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 17.85 | 20.55 | 21.70 | 0.00 | - | 2 | 11 | 28.01% |
| GS240517C00390000 | 2024-04-18 2:10PM EDT | 2024-05-17 | 18.85 | 21.90 | 22.75 | 0.00 | - | 110 | 620 | 27.20% |
| GS240524C00390000 | 2024-04-18 2:44PM EDT | 2024-05-24 | 20.92 | 23.10 | 24.50 | 0.00 | - | 5 | 14 | 28.43% |
| GS240531C00390000 | 2024-04-15 3:14PM EDT | 2024-05-31 | 20.05 | 22.70 | 24.50 | 0.00 | - | 11 | 9 | 26.01% |
| GS240621C00390000 | 2024-04-17 9:32AM EDT | 2024-06-21 | 23.25 | 25.10 | 26.55 | 0.00 | - | 1 | 603 | 24.74% |
| GS240719C00390000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 27.95 | 29.70 | 30.40 | 0.00 | - | 11 | 367 | 25.81% |
| GS240816C00390000 | 2024-04-18 1:00PM EDT | 2024-08-16 | 31.80 | 31.45 | 33.75 | 0.00 | - | 1 | 35 | 26.46% |
| GS240920C00390000 | 2024-04-17 1:36PM EDT | 2024-09-20 | 35.00 | 35.60 | 36.95 | 0.00 | - | 27 | 2,041 | 26.49% |
| GS241018C00390000 | 2024-04-16 3:28PM EDT | 2024-10-18 | 33.50 | 38.35 | 39.70 | 0.00 | - | 15 | 198 | 26.91% |
| GS241115C00390000 | 2024-04-18 3:55PM EDT | 2024-11-15 | 40.13 | 42.40 | 43.65 | 0.00 | - | 6 | 169 | 28.42% |
| GS241220C00390000 | 2024-04-04 12:34PM EDT | 2024-12-20 | 51.25 | 44.45 | 45.85 | 0.00 | - | 2 | 58 | 28.04% |
| GS250117C00390000 | 2024-04-18 10:09AM EDT | 2025-01-17 | 47.80 | 47.35 | 48.40 | 0.00 | - | 1 | 1,291 | 28.47% |
| GS250321C00390000 | 2024-04-04 12:09PM EDT | 2025-03-21 | 58.65 | 51.65 | 52.75 | 0.00 | - | 1 | 3 | 28.58% |
| GS250620C00390000 | 2024-04-19 9:48AM EDT | 2025-06-20 | 58.40 | 58.20 | 59.35 | -0.15 | -0.26% | 6 | 80 | 29.27% |
| GS251219C00390000 | 2024-04-17 11:49AM EDT | 2025-12-19 | 65.54 | 67.75 | 69.70 | 0.00 | - | 62 | 102 | 29.67% |
| GS260116C00390000 | 2024-04-17 12:17PM EDT | 2026-01-16 | 66.45 | 68.10 | 71.20 | 0.00 | - | 1 | 102 | 29.74% |
| GS261218C00390000 | 2024-04-16 2:29PM EDT | 2026-12-18 | 75.50 | 79.75 | 85.20 | 0.00 | - | 20 | 253 | 29.62% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00390000 | 2024-04-19 9:50AM EDT | 2024-04-19 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 9 | 2,702 | 39.06% |
| GS240426P00390000 | 2024-04-19 9:44AM EDT | 2024-04-26 | 0.91 | 0.70 | 0.83 | -0.34 | -27.20% | 10 | 425 | 24.63% |
| GS240503P00390000 | 2024-04-18 3:10PM EDT | 2024-05-03 | 2.52 | 1.85 | 2.00 | 0.00 | - | 20 | 114 | 24.12% |
| GS240510P00390000 | 2024-04-18 2:42PM EDT | 2024-05-10 | 3.58 | 2.63 | 2.82 | 0.00 | - | 9 | 27 | 22.88% |
| GS240517P00390000 | 2024-04-19 9:41AM EDT | 2024-05-17 | 4.25 | 3.50 | 3.65 | +0.05 | +1.19% | 3 | 720 | 22.35% |
| GS240524P00390000 | 2024-04-16 11:03AM EDT | 2024-05-24 | 7.10 | 4.15 | 4.40 | 0.00 | - | 3 | 23 | 21.92% |
| GS240621P00390000 | 2024-04-18 3:09PM EDT | 2024-06-21 | 8.67 | 7.50 | 7.80 | 0.00 | - | 20 | 988 | 22.36% |
| GS240719P00390000 | 2024-04-18 2:17PM EDT | 2024-07-19 | 11.50 | 10.40 | 10.75 | 0.00 | - | 13 | 308 | 22.69% |
| GS240816P00390000 | 2024-04-18 9:49AM EDT | 2024-08-16 | 13.20 | 12.15 | 12.60 | 0.00 | - | 5 | 33 | 22.04% |
| GS240920P00390000 | 2024-04-17 12:33PM EDT | 2024-09-20 | 17.15 | 15.15 | 15.50 | 0.00 | - | 88 | 172 | 22.35% |
| GS241018P00390000 | 2024-04-18 1:20PM EDT | 2024-10-18 | 19.00 | 17.25 | 17.75 | 0.00 | - | 7 | 87 | 22.66% |
| GS241115P00390000 | 2024-04-15 12:09PM EDT | 2024-11-15 | 21.65 | 19.30 | 19.85 | 0.00 | - | 2 | 97 | 22.90% |
| GS241220P00390000 | 2024-04-17 9:30AM EDT | 2024-12-20 | 24.15 | 21.85 | 22.25 | 0.00 | - | 10 | 197 | 23.11% |
| GS250117P00390000 | 2024-04-16 3:47PM EDT | 2025-01-17 | 27.50 | 23.70 | 24.55 | 0.00 | - | 14 | 1,294 | 23.62% |
| GS250321P00390000 | 2024-04-17 10:08AM EDT | 2025-03-21 | 28.18 | 26.85 | 27.75 | 0.00 | - | 11 | 26 | 23.45% |
| GS250620P00390000 | 2024-04-16 10:15AM EDT | 2025-06-20 | 34.50 | 30.65 | 31.85 | 0.00 | - | 2 | 301 | 23.25% |
| GS251219P00390000 | 2024-04-12 11:07AM EDT | 2025-12-19 | 46.03 | 37.60 | 39.15 | 0.00 | - | 25 | 54 | 23.11% |
| GS260116P00390000 | 2024-04-15 1:19PM EDT | 2026-01-16 | 42.35 | 38.60 | 40.25 | 0.00 | - | 2 | 3 | 23.13% |
| GS261218P00390000 | 2024-04-08 11:38AM EDT | 2026-12-18 | 47.85 | 44.65 | 52.00 | 0.00 | - | - | 1 | 23.36% |
© 2024 Yahoo. All rights reserved.