The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00470000 | 2024-04-22 9:55AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 216 | 84.38% |
| GS240503C00470000 | 2024-04-24 2:53PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 80 | 37.31% |
| GS240510C00470000 | 2024-04-23 10:37AM EDT | 2024-05-10 | 0.11 | 0.03 | 0.11 | 0.00 | - | 90 | 7 | 25.20% |
| GS240517C00470000 | 2024-04-24 11:45AM EDT | 2024-05-17 | 0.20 | 0.13 | 0.18 | 0.00 | - | 1 | 220 | 22.32% |
| GS240621C00470000 | 2024-04-25 9:31AM EDT | 2024-06-21 | 1.44 | 1.15 | 1.24 | -0.10 | -6.49% | 12 | 363 | 20.05% |
| GS240719C00470000 | 2024-04-23 1:43PM EDT | 2024-07-19 | 3.30 | 3.30 | 3.45 | -1.30 | -28.26% | 1 | 132 | 21.88% |
| GS240816C00470000 | 2024-04-23 11:24AM EDT | 2024-08-16 | 6.05 | 5.15 | 5.50 | 0.00 | - | 31 | 45 | 22.34% |
| GS240920C00470000 | 2024-04-24 9:50AM EDT | 2024-09-20 | 7.95 | 7.05 | 7.60 | 0.00 | - | 10 | 246 | 22.19% |
| GS241018C00470000 | 2024-04-25 3:24PM EDT | 2024-10-18 | 10.15 | 7.20 | 14.25 | +4.90 | +93.33% | 8 | 109 | 27.20% |
| GS241115C00470000 | 2024-04-23 2:24PM EDT | 2024-11-15 | 12.20 | 9.00 | 13.30 | -2.50 | -17.01% | 10 | 80 | 24.40% |
| GS241220C00470000 | 2024-04-18 11:31AM EDT | 2024-12-20 | 11.90 | 15.10 | 16.40 | 0.00 | - | 2 | 45 | 25.12% |
| GS250117C00470000 | 2024-04-23 10:47AM EDT | 2025-01-17 | 18.20 | 17.40 | 18.60 | 0.00 | - | 1 | 312 | 25.45% |
| GS250321C00470000 | 2024-04-09 3:31PM EDT | 2025-03-21 | 20.35 | 20.90 | 23.15 | 0.00 | - | 1 | 11 | 25.94% |
| GS250620C00470000 | 2024-03-27 9:55AM EDT | 2025-06-20 | 25.95 | 27.65 | 29.95 | 0.00 | - | 1 | 135 | 26.91% |
| GS251219C00470000 | 2024-04-19 11:36AM EDT | 2025-12-19 | 32.27 | 37.55 | 40.00 | 0.00 | - | 4 | 29 | 27.23% |
| GS260116C00470000 | 2024-04-15 9:34AM EDT | 2026-01-16 | 37.40 | 37.45 | 41.65 | 0.00 | - | 1 | 16 | 27.38% |
| GS261218C00470000 | 2024-04-23 12:34PM EDT | 2026-12-18 | 56.80 | 53.40 | 59.85 | 0.00 | - | 5 | 7 | 28.80% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00470000 | 2024-04-01 3:56PM EDT | 2024-05-03 | 56.45 | 48.30 | 52.00 | 0.00 | - | 1 | 0 | 60.99% |
| GS240621P00470000 | 2023-08-18 2:16PM EDT | 2024-06-21 | 148.07 | 124.65 | 129.15 | 0.00 | - | 2 | 0 | 144.55% |
| GS240719P00470000 | 2024-04-12 11:10AM EDT | 2024-07-19 | 81.65 | 50.05 | 54.50 | 0.00 | - | 2 | 1 | 24.05% |
| GS240816P00470000 | 2024-04-12 11:08AM EDT | 2024-08-16 | 82.00 | 50.25 | 56.00 | 0.00 | - | 4 | 2 | 23.18% |
| GS240920P00470000 | 2024-04-15 10:56AM EDT | 2024-09-20 | 69.00 | 50.30 | 58.65 | 0.00 | - | - | 11 | 23.52% |
| GS241115P00470000 | 2024-04-16 1:49PM EDT | 2024-11-15 | 75.55 | 53.00 | 57.70 | 0.00 | - | - | 1 | 19.08% |
| GS250117P00470000 | 2024-04-25 10:13AM EDT | 2025-01-17 | 61.85 | 59.45 | 61.55 | -1.80 | -2.83% | 1 | 2 | 19.98% |
| GS250620P00470000 | 2024-01-10 3:24PM EDT | 2025-06-20 | 93.60 | 88.90 | 91.95 | 0.00 | - | 2 | 4 | 33.75% |
© 2024 Yahoo. All rights reserved.