The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00440000 | 2024-04-18 9:49AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,975 | 62.50% |
| GS240426C00440000 | 2024-04-18 3:32PM EDT | 2024-04-26 | 0.07 | 0.04 | 0.11 | -0.07 | -50.00% | 2 | 230 | 28.03% |
| GS240503C00440000 | 2024-04-17 10:27AM EDT | 2024-05-03 | 0.45 | 0.22 | 0.32 | 0.00 | - | 3 | 30 | 24.39% |
| GS240510C00440000 | 2024-04-17 10:23AM EDT | 2024-05-10 | 0.72 | 0.50 | 0.57 | 0.00 | - | 1 | 31 | 22.58% |
| GS240517C00440000 | 2024-04-18 2:50PM EDT | 2024-05-17 | 0.96 | 0.83 | 0.90 | -0.22 | -18.64% | 32 | 875 | 21.81% |
| GS240524C00440000 | 2024-04-18 3:06PM EDT | 2024-05-24 | 1.54 | 1.24 | 1.65 | -0.59 | -27.70% | 7 | 21 | 22.94% |
| GS240531C00440000 | 2024-04-18 3:07PM EDT | 2024-05-31 | 1.69 | 1.44 | 1.79 | -0.36 | -17.56% | 3 | 15 | 21.49% |
| GS240621C00440000 | 2024-04-18 3:53PM EDT | 2024-06-21 | 2.93 | 2.80 | 2.98 | -0.52 | -15.07% | 24 | 1,456 | 20.69% |
| GS240719C00440000 | 2024-04-17 2:27PM EDT | 2024-07-19 | 7.00 | 5.90 | 6.25 | 0.00 | - | 123 | 304 | 22.95% |
| GS240816C00440000 | 2024-04-18 12:15PM EDT | 2024-08-16 | 8.60 | 8.25 | 8.60 | -0.05 | -0.58% | 12 | 51 | 23.23% |
| GS240920C00440000 | 2024-04-18 3:19PM EDT | 2024-09-20 | 11.05 | 10.55 | 11.20 | -0.30 | -2.64% | 8 | 352 | 23.31% |
| GS241018C00440000 | 2024-04-18 12:20PM EDT | 2024-10-18 | 15.05 | 13.20 | 14.15 | +1.30 | +9.45% | 5 | 116 | 24.33% |
| GS241115C00440000 | 2024-04-16 11:35AM EDT | 2024-11-15 | 15.75 | 16.30 | 17.25 | 0.00 | - | 5 | 229 | 25.40% |
| GS241220C00440000 | 2024-04-15 9:30AM EDT | 2024-12-20 | 23.64 | 18.80 | 19.30 | 0.00 | - | 3 | 120 | 25.16% |
| GS250117C00440000 | 2024-04-18 3:51PM EDT | 2025-01-17 | 22.30 | 21.65 | 22.45 | +0.05 | +0.22% | 30 | 700 | 26.20% |
| GS250321C00440000 | 2024-04-16 1:13PM EDT | 2025-03-21 | 25.00 | 25.35 | 26.45 | 0.00 | - | 3 | 15 | 26.29% |
| GS250620C00440000 | 2024-04-08 10:15AM EDT | 2025-06-20 | 35.65 | 31.35 | 32.75 | 0.00 | - | 1 | 80 | 27.01% |
| GS251219C00440000 | 2024-04-15 9:45AM EDT | 2025-12-19 | 46.00 | 40.60 | 43.55 | 0.00 | - | 6 | 146 | 27.85% |
| GS260116C00440000 | 2024-04-01 10:21AM EDT | 2026-01-16 | 49.10 | 41.95 | 45.20 | 0.00 | - | 1 | 75 | 28.01% |
| GS261218C00440000 | 2024-03-26 3:27PM EDT | 2026-12-18 | 58.53 | 53.25 | 62.90 | 0.00 | - | 1 | 1 | 29.40% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00440000 | 2024-04-17 3:27PM EDT | 2024-04-19 | 33.85 | 33.05 | 41.05 | 0.00 | - | 13 | 0 | 83.98% |
| GS240426P00440000 | 2024-04-04 2:07PM EDT | 2024-04-26 | 28.00 | 34.85 | 39.00 | 0.00 | - | 5 | 0 | 52.36% |
| GS240517P00440000 | 2024-04-17 11:57AM EDT | 2024-05-17 | 37.01 | 36.00 | 37.95 | 0.00 | - | 26 | 27 | 22.73% |
| GS240621P00440000 | 2024-03-28 12:40PM EDT | 2024-06-21 | 29.55 | 38.95 | 39.80 | 0.00 | - | 3 | 7 | 20.55% |
| GS240719P00440000 | 2024-03-28 12:11PM EDT | 2024-07-19 | 31.74 | 40.30 | 41.80 | 0.00 | - | 1 | 6 | 20.78% |
| GS240920P00440000 | 2024-04-17 2:41PM EDT | 2024-09-20 | 42.20 | 43.70 | 44.85 | 0.00 | - | 25 | 40 | 19.72% |
| GS241018P00440000 | 2024-01-23 11:08AM EDT | 2024-10-18 | 63.50 | 56.20 | 57.60 | 0.00 | - | 16 | 16 | 30.50% |
| GS241115P00440000 | 2024-03-28 12:43PM EDT | 2024-11-15 | 39.35 | 46.75 | 48.15 | 0.00 | - | 3 | 51 | 20.06% |
| GS241220P00440000 | 2024-04-04 12:09PM EDT | 2024-12-20 | 43.56 | 48.80 | 50.20 | 0.00 | - | 36 | 36 | 20.31% |
| GS250117P00440000 | 2024-04-09 1:03PM EDT | 2025-01-17 | 48.55 | 48.60 | 52.25 | 0.00 | - | 10 | 200 | 20.85% |
| GS250620P00440000 | 2024-01-09 12:02PM EDT | 2025-06-20 | 71.60 | 66.80 | 69.30 | 0.00 | - | 2 | 37 | 26.84% |
| GS251219P00440000 | 2024-04-12 1:07PM EDT | 2025-12-19 | 71.90 | 61.90 | 65.50 | 0.00 | - | 2 | 48 | 20.64% |
| GS260116P00440000 | 2024-01-30 3:32PM EDT | 2026-01-16 | 73.30 | 67.00 | 75.00 | 0.00 | - | - | 1 | 24.70% |
© 2024 Yahoo. All rights reserved.