The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:430.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00430000 | 2024-04-23 12:52PM EDT | 2024-04-26 | 1.40 | 1.36 | 1.44 | +0.69 | +97.18% | 1,099 | 489 | 20.39% |
| GS240503C00430000 | 2024-04-23 12:49PM EDT | 2024-05-03 | 3.77 | 3.80 | 3.85 | +1.52 | +67.56% | 574 | 487 | 21.45% |
| GS240510C00430000 | 2024-04-23 12:52PM EDT | 2024-05-10 | 5.50 | 5.30 | 5.50 | +2.19 | +66.16% | 268 | 195 | 21.37% |
| GS240517C00430000 | 2024-04-23 12:31PM EDT | 2024-05-17 | 6.72 | 6.85 | 7.05 | +1.77 | +35.76% | 281 | 1,450 | 21.73% |
| GS240524C00430000 | 2024-04-23 12:17PM EDT | 2024-05-24 | 7.87 | 8.05 | 8.35 | +2.36 | +42.83% | 10 | 63 | 21.85% |
| GS240531C00430000 | 2024-04-23 12:48PM EDT | 2024-05-31 | 8.80 | 8.55 | 9.20 | +3.15 | +55.75% | 13 | 225 | 21.35% |
| GS240621C00430000 | 2024-04-23 12:29PM EDT | 2024-06-21 | 11.30 | 11.40 | 11.60 | +2.28 | +25.28% | 85 | 757 | 20.74% |
| GS240719C00430000 | 2024-04-23 12:24PM EDT | 2024-07-19 | 16.55 | 16.40 | 16.60 | +4.04 | +32.29% | 33 | 550 | 23.17% |
| GS240816C00430000 | 2024-04-23 12:46PM EDT | 2024-08-16 | 19.63 | 19.80 | 20.05 | +2.68 | +15.81% | 11 | 57 | 23.80% |
| GS240920C00430000 | 2024-04-23 12:27PM EDT | 2024-09-20 | 22.61 | 22.70 | 22.95 | +4.61 | +25.61% | 170 | 518 | 23.52% |
| GS241018C00430000 | 2024-04-23 12:03PM EDT | 2024-10-18 | 26.15 | 26.20 | 26.60 | +3.15 | +13.70% | 9 | 125 | 24.68% |
| GS241115C00430000 | 2024-04-22 12:48PM EDT | 2024-11-15 | 24.42 | 29.90 | 30.30 | 0.00 | - | 42 | 119 | 25.86% |
| GS241220C00430000 | 2024-04-16 11:42AM EDT | 2024-12-20 | 21.65 | 32.50 | 33.00 | 0.00 | - | 1 | 34 | 25.87% |
| GS250117C00430000 | 2024-04-23 12:44PM EDT | 2025-01-17 | 35.60 | 35.65 | 36.20 | +3.00 | +9.20% | 21 | 653 | 26.70% |
| GS250321C00430000 | 2024-04-22 2:42PM EDT | 2025-03-21 | 36.08 | 40.25 | 41.00 | 0.00 | - | 39 | 66 | 27.01% |
| GS250620C00430000 | 2024-04-18 10:10AM EDT | 2025-06-20 | 38.15 | 46.90 | 48.00 | 0.00 | - | 2 | 85 | 27.79% |
| GS251219C00430000 | 2024-04-04 3:54PM EDT | 2025-12-19 | 49.00 | 57.45 | 59.55 | 0.00 | - | 1 | 115 | 28.58% |
| GS260116C00430000 | 2024-04-23 10:36AM EDT | 2026-01-16 | 57.28 | 59.15 | 61.30 | +1.28 | +2.29% | 1 | 78 | 28.74% |
| GS261218C00430000 | 2024-04-17 11:15AM EDT | 2026-12-18 | 63.30 | 73.05 | 76.65 | 0.00 | - | - | 1 | 28.88% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00430000 | 2024-04-23 12:22PM EDT | 2024-04-26 | 7.80 | 7.35 | 7.75 | -14.80 | -65.49% | 9 | 0 | 23.57% |
| GS240510P00430000 | 2024-04-23 10:29AM EDT | 2024-05-10 | 11.10 | 10.60 | 10.90 | -10.50 | -48.61% | 11 | 4 | 20.17% |
| GS240517P00430000 | 2024-04-23 11:25AM EDT | 2024-05-17 | 12.75 | 11.70 | 11.90 | -3.80 | -22.96% | 26 | 18 | 19.45% |
| GS240524P00430000 | 2024-04-23 10:44AM EDT | 2024-05-24 | 14.50 | 12.50 | 12.85 | -13.60 | -48.40% | 1 | 1 | 19.14% |
| GS240621P00430000 | 2024-04-23 10:32AM EDT | 2024-06-21 | 17.38 | 16.90 | 17.15 | -8.92 | -33.92% | 7 | 19 | 20.34% |
| GS240719P00430000 | 2024-04-23 12:24PM EDT | 2024-07-19 | 20.35 | 20.25 | 20.50 | -7.00 | -25.59% | 27 | 107 | 20.85% |
| GS240816P00430000 | 2024-04-23 11:56AM EDT | 2024-08-16 | 22.50 | 22.10 | 22.45 | -4.34 | -16.17% | 2 | 7 | 20.21% |
| GS240920P00430000 | 2024-04-23 10:33AM EDT | 2024-09-20 | 26.95 | 25.05 | 25.40 | -12.15 | -31.07% | 60 | 36 | 20.43% |
| GS241018P00430000 | 2024-04-04 12:05PM EDT | 2024-10-18 | 33.90 | 27.40 | 27.75 | 0.00 | - | 2 | 16 | 20.75% |
| GS241115P00430000 | 2024-04-04 1:03PM EDT | 2024-11-15 | 35.45 | 29.55 | 30.05 | 0.00 | - | 45 | 73 | 21.10% |
| GS241220P00430000 | 2024-04-09 3:00PM EDT | 2024-12-20 | 40.75 | 31.95 | 32.50 | 0.00 | - | 2 | 226 | 21.30% |
| GS250117P00430000 | 2024-04-22 12:05PM EDT | 2025-01-17 | 41.05 | 34.10 | 34.55 | 0.00 | - | 16 | 65 | 21.57% |
| GS250620P00430000 | 2024-01-05 12:22PM EDT | 2025-06-20 | 62.30 | 59.75 | 62.35 | 0.00 | - | 2 | 1 | 32.52% |
| GS251219P00430000 | 2024-04-02 11:29AM EDT | 2025-12-19 | 54.83 | 48.65 | 50.10 | 0.00 | - | 9 | 35 | 21.55% |
| GS260116P00430000 | 2024-04-23 11:53AM EDT | 2026-01-16 | 50.55 | 49.35 | 50.50 | -3.70 | -6.82% | 2 | 8 | 21.25% |
© 2024 Yahoo. All rights reserved.