The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00410000 | 2024-04-19 3:34PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 917 | 2,743 | 12.31% |
| GS240426C00410000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 2.35 | 2.25 | 2.44 | -0.19 | -7.48% | 411 | 1,016 | 20.23% |
| GS240503C00410000 | 2024-04-19 3:14PM EDT | 2024-05-03 | 4.85 | 4.45 | 4.80 | -0.30 | -5.83% | 44 | 98 | 22.53% |
| GS240510C00410000 | 2024-04-19 2:18PM EDT | 2024-05-10 | 6.65 | 5.85 | 6.30 | +0.35 | +5.56% | 31 | 177 | 22.53% |
| GS240517C00410000 | 2024-04-19 3:41PM EDT | 2024-05-17 | 7.53 | 7.40 | 7.70 | -0.37 | -4.68% | 166 | 943 | 22.78% |
| GS240524C00410000 | 2024-04-19 2:46PM EDT | 2024-05-24 | 8.88 | 8.20 | 9.25 | -1.32 | -12.94% | 3 | 18 | 23.56% |
| GS240621C00410000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 11.70 | 11.65 | 12.10 | -0.40 | -3.31% | 23 | 1,913 | 21.93% |
| GS240719C00410000 | 2024-04-19 2:00PM EDT | 2024-07-19 | 17.45 | 16.55 | 16.85 | +1.05 | +6.40% | 8 | 850 | 24.18% |
| GS240816C00410000 | 2024-04-19 3:47PM EDT | 2024-08-16 | 20.00 | 19.65 | 20.05 | +0.05 | +0.25% | 16 | 119 | 24.64% |
| GS240920C00410000 | 2024-04-19 3:51PM EDT | 2024-09-20 | 22.80 | 22.45 | 23.00 | -1.72 | -7.01% | 8 | 1,402 | 24.49% |
| GS241018C00410000 | 2024-04-15 3:55PM EDT | 2024-10-18 | 25.95 | 25.75 | 26.60 | 0.00 | - | 14 | 62 | 25.69% |
| GS241115C00410000 | 2024-04-19 2:07PM EDT | 2024-11-15 | 30.11 | 29.30 | 30.20 | +0.91 | +3.12% | 2 | 31 | 26.86% |
| GS241220C00410000 | 2024-04-19 3:45PM EDT | 2024-12-20 | 31.65 | 31.55 | 32.45 | -0.76 | -2.34% | 7 | 60 | 26.58% |
| GS250117C00410000 | 2024-04-19 3:29PM EDT | 2025-01-17 | 35.40 | 32.55 | 35.65 | -0.55 | -1.53% | 42 | 456 | 27.48% |
| GS250321C00410000 | 2024-04-17 2:59PM EDT | 2025-03-21 | 40.35 | 38.90 | 40.05 | 0.00 | - | 4 | 22 | 27.62% |
| GS250620C00410000 | 2024-04-18 2:22PM EDT | 2025-06-20 | 46.30 | 44.75 | 46.25 | 0.00 | - | 7 | 161 | 28.07% |
| GS251219C00410000 | 2024-04-18 11:08AM EDT | 2025-12-19 | 58.30 | 54.25 | 58.90 | 0.00 | - | 1 | 66 | 29.63% |
| GS260116C00410000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 54.70 | 55.70 | 58.90 | 0.00 | - | 2 | 15 | 28.98% |
| GS261218C00410000 | 2024-04-04 12:14PM EDT | 2026-12-18 | 76.12 | 69.50 | 74.80 | 0.00 | - | 63 | 64 | 29.59% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00410000 | 2024-04-19 3:59PM EDT | 2024-04-19 | 5.90 | 3.55 | 9.00 | -1.10 | -15.71% | 180 | 844 | 64.55% |
| GS240426P00410000 | 2024-04-19 3:36PM EDT | 2024-04-26 | 8.00 | 7.80 | 8.20 | -0.70 | -8.05% | 217 | 232 | 19.09% |
| GS240503P00410000 | 2024-04-19 11:02AM EDT | 2024-05-03 | 9.45 | 9.65 | 10.10 | -1.50 | -13.70% | 10 | 102 | 20.28% |
| GS240510P00410000 | 2024-04-19 3:40PM EDT | 2024-05-10 | 11.05 | 10.65 | 11.25 | -1.90 | -14.67% | 2 | 46 | 19.80% |
| GS240517P00410000 | 2024-04-19 12:32PM EDT | 2024-05-17 | 12.51 | 11.80 | 12.30 | -0.19 | -1.50% | 24 | 572 | 19.64% |
| GS240524P00410000 | 2024-04-18 9:55AM EDT | 2024-05-24 | 11.90 | 12.60 | 13.30 | 0.00 | - | 2 | 6 | 19.65% |
| GS240621P00410000 | 2024-04-19 3:38PM EDT | 2024-06-21 | 17.00 | 17.00 | 17.25 | -0.60 | -3.41% | 37 | 320 | 20.67% |
| GS240719P00410000 | 2024-04-19 1:15PM EDT | 2024-07-19 | 19.25 | 20.05 | 20.60 | -0.70 | -3.51% | 3 | 377 | 21.41% |
| GS240816P00410000 | 2024-04-19 3:44PM EDT | 2024-08-16 | 22.35 | 21.95 | 22.30 | +1.46 | +6.99% | 6 | 23 | 20.59% |
| GS240920P00410000 | 2024-04-19 11:57AM EDT | 2024-09-20 | 24.10 | 24.65 | 25.35 | -0.60 | -2.43% | 6 | 355 | 21.03% |
| GS241018P00410000 | 2024-04-18 1:45PM EDT | 2024-10-18 | 27.80 | 26.80 | 27.70 | 0.00 | - | 2 | 50 | 21.41% |
| GS241115P00410000 | 2024-04-19 10:04AM EDT | 2024-11-15 | 27.93 | 29.10 | 32.80 | -1.67 | -5.64% | 1 | 308 | 24.11% |
| GS241220P00410000 | 2024-04-19 1:00PM EDT | 2024-12-20 | 31.04 | 29.80 | 32.20 | -3.91 | -11.19% | 2 | 47 | 21.87% |
| GS250117P00410000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 33.80 | 31.65 | 34.50 | -2.50 | -6.89% | 89 | 406 | 22.37% |
| GS250321P00410000 | 2024-04-15 12:44PM EDT | 2025-03-21 | 38.80 | 35.90 | 37.75 | 0.00 | - | 7 | 231 | 22.28% |
| GS250620P00410000 | 2024-04-02 11:29AM EDT | 2025-06-20 | 39.02 | 39.75 | 42.05 | 0.00 | - | 9 | 39 | 22.24% |
| GS251219P00410000 | 2024-04-18 10:35AM EDT | 2025-12-19 | 47.05 | 45.75 | 48.95 | 0.00 | - | 2 | 221 | 21.95% |
| GS260116P00410000 | 2024-03-19 11:57AM EDT | 2026-01-16 | 54.20 | 47.25 | 50.25 | 0.00 | - | 3 | 3 | 22.08% |
| GS261218P00410000 | 2024-03-26 10:44AM EDT | 2026-12-18 | 55.18 | 54.00 | 62.00 | 0.00 | - | 1 | 2 | 22.37% |
© 2024 Yahoo. All rights reserved.