The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00415000 | 2024-04-18 3:57PM EDT | 2024-04-19 | 0.05 | 0.03 | 0.07 | -0.30 | -85.71% | 639 | 2,993 | 29.30% |
| GS240426C00415000 | 2024-04-18 3:23PM EDT | 2024-04-26 | 1.58 | 1.25 | 1.48 | -0.47 | -22.93% | 198 | 384 | 22.75% |
| GS240503C00415000 | 2024-04-18 2:43PM EDT | 2024-05-03 | 3.30 | 3.00 | 3.20 | -0.60 | -15.38% | 23 | 78 | 23.38% |
| GS240510C00415000 | 2024-04-18 3:04PM EDT | 2024-05-10 | 4.65 | 4.15 | 4.40 | -0.60 | -11.43% | 2 | 45 | 22.82% |
| GS240517C00415000 | 2024-04-18 3:43PM EDT | 2024-05-17 | 5.77 | 5.30 | 5.60 | -0.33 | -5.41% | 76 | 1,496 | 22.81% |
| GS240524C00415000 | 2024-04-17 3:39PM EDT | 2024-05-24 | 7.55 | 6.25 | 7.25 | 0.00 | - | 1 | 8 | 23.99% |
| GS240531C00415000 | 2024-04-17 1:28PM EDT | 2024-05-31 | 8.67 | 6.85 | 7.35 | +0.42 | +5.09% | 1 | 8 | 22.14% |
| GS240621C00415000 | 2024-04-18 3:38PM EDT | 2024-06-21 | 9.90 | 9.20 | 9.60 | -0.70 | -6.60% | 30 | 937 | 21.65% |
| GS240719C00415000 | 2024-04-18 1:26PM EDT | 2024-07-19 | 14.30 | 13.65 | 14.40 | -1.05 | -6.84% | 40 | 1,937 | 24.15% |
| GS240920C00415000 | 2024-04-17 10:45AM EDT | 2024-09-20 | 21.73 | 19.70 | 20.45 | +1.13 | +5.49% | 1 | 1,503 | 24.43% |
| GS241018C00415000 | 2024-04-18 12:20PM EDT | 2024-10-18 | 25.05 | 22.90 | 23.75 | +0.75 | +3.09% | 5 | 34 | 25.40% |
| GS261218C00415000 | 2024-03-21 11:01AM EDT | 2026-12-18 | 72.52 | 64.15 | 73.00 | 0.00 | - | - | 91 | 29.84% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00415000 | 2024-04-18 11:18AM EDT | 2024-04-19 | 9.85 | 9.35 | 15.55 | +0.22 | +2.28% | 13 | 751 | 96.97% |
| GS240426P00415000 | 2024-04-18 10:34AM EDT | 2024-04-26 | 10.74 | 11.75 | 13.20 | -1.78 | -14.22% | 14 | 113 | 21.72% |
| GS240503P00415000 | 2024-04-18 10:08AM EDT | 2024-05-03 | 12.50 | 13.65 | 14.55 | -1.00 | -7.41% | 2 | 25 | 21.38% |
| GS240510P00415000 | 2024-04-18 1:29PM EDT | 2024-05-10 | 14.50 | 14.65 | 15.30 | -0.25 | -1.69% | 21 | 4 | 19.94% |
| GS240517P00415000 | 2024-04-18 1:47PM EDT | 2024-05-17 | 15.70 | 15.45 | 16.20 | +0.40 | +2.61% | 45 | 216 | 19.66% |
| GS240524P00415000 | 2024-04-15 3:20PM EDT | 2024-05-24 | 20.55 | 15.85 | 16.85 | 0.00 | - | 5 | 7 | 19.09% |
| GS240621P00415000 | 2024-04-18 12:34PM EDT | 2024-06-21 | 19.15 | 20.10 | 21.05 | -1.25 | -6.13% | 4 | 92 | 20.98% |
| GS240719P00415000 | 2024-04-18 12:34PM EDT | 2024-07-19 | 22.20 | 23.00 | 23.80 | -0.40 | -1.77% | 6 | 80 | 21.02% |
| GS240920P00415000 | 2024-04-15 9:37AM EDT | 2024-09-20 | 26.00 | 27.55 | 28.50 | 0.00 | - | 2 | 143 | 20.76% |
| GS241018P00415000 | 2024-04-15 3:31PM EDT | 2024-10-18 | 32.55 | 29.75 | 30.75 | 0.00 | - | 13 | 23 | 21.10% |
| GS261218P00415000 | 2024-04-04 2:08PM EDT | 2026-12-18 | 55.00 | 55.00 | 64.75 | 0.00 | - | 100 | 100 | 22.13% |
© 2024 Yahoo. All rights reserved.