The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00405000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 4.45 | 4.20 | 4.55 | -0.10 | -2.20% | 418 | 365 | 22.52% |
| GS240503C00405000 | 2024-04-19 3:50PM EDT | 2024-05-03 | 6.60 | 6.65 | 7.10 | -0.60 | -8.33% | 441 | 269 | 24.01% |
| GS240510C00405000 | 2024-04-19 3:35PM EDT | 2024-05-10 | 8.85 | 8.20 | 8.70 | -1.96 | -18.13% | 19 | 23 | 23.75% |
| GS240517C00405000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 9.95 | 9.80 | 10.15 | +0.30 | +3.11% | 101 | 683 | 23.81% |
| GS240524C00405000 | 2024-04-19 3:40PM EDT | 2024-05-24 | 11.19 | 10.60 | 11.70 | -0.46 | -3.95% | 2 | 24 | 24.40% |
| GS240621C00405000 | 2024-04-19 3:35PM EDT | 2024-06-21 | 14.75 | 14.20 | 14.55 | +0.30 | +2.08% | 12 | 626 | 22.44% |
| GS240719C00405000 | 2024-04-19 12:16PM EDT | 2024-07-19 | 18.90 | 19.00 | 19.30 | -0.12 | -0.63% | 37 | 309 | 24.58% |
| GS240920C00405000 | 2024-04-18 9:56AM EDT | 2024-09-20 | 27.50 | 24.70 | 25.55 | 0.00 | - | 3 | 1,580 | 24.87% |
| GS241018C00405000 | 2024-04-18 1:15PM EDT | 2024-10-18 | 28.85 | 27.85 | 29.20 | 0.00 | - | 4 | 22 | 26.09% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00405000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 5.21 | 4.85 | 5.15 | -0.89 | -14.59% | 902 | 327 | 20.73% |
| GS240503P00405000 | 2024-04-19 3:53PM EDT | 2024-05-03 | 7.40 | 6.85 | 7.35 | +0.05 | +0.68% | 7 | 27 | 21.64% |
| GS240510P00405000 | 2024-04-19 3:03PM EDT | 2024-05-10 | 8.25 | 8.00 | 8.55 | -0.25 | -2.94% | 20 | 29 | 20.78% |
| GS240517P00405000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 9.40 | 9.20 | 9.65 | -0.34 | -3.49% | 83 | 477 | 20.46% |
| GS240524P00405000 | 2024-04-19 3:41PM EDT | 2024-05-24 | 10.50 | 10.05 | 10.75 | -2.85 | -21.35% | 3 | 9 | 20.50% |
| GS240531P00405000 | 2024-04-18 12:40PM EDT | 2024-05-31 | 12.15 | 11.60 | 12.80 | +0.58 | +5.01% | 1 | 49 | 22.47% |
| GS240621P00405000 | 2024-04-19 2:30PM EDT | 2024-06-21 | 14.25 | 14.35 | 14.60 | -0.25 | -1.72% | 11 | 489 | 21.04% |
| GS240719P00405000 | 2024-04-19 3:45PM EDT | 2024-07-19 | 18.10 | 17.55 | 18.00 | +0.37 | +2.09% | 14 | 195 | 21.73% |
| GS240920P00405000 | 2024-04-19 10:07AM EDT | 2024-09-20 | 21.00 | 22.40 | 22.95 | -0.46 | -2.14% | 3 | 88 | 21.44% |
| GS241018P00405000 | 2024-04-15 12:05PM EDT | 2024-10-18 | 25.75 | 24.40 | 25.45 | 0.00 | - | 2 | 21 | 21.92% |
| GS261218P00405000 | 2024-04-16 3:59PM EDT | 2026-12-18 | 57.45 | 51.80 | 60.00 | 0.00 | - | 1 | 2 | 22.74% |
© 2024 Yahoo. All rights reserved.