The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Strike:480.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00480000 | 2024-04-10 12:05PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.03 | 0.00 | - | 15 | 43 | 111.72% |
| GS240426C00480000 | 2024-04-15 3:56PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.18 | 0.00 | - | 10 | 14 | 52.34% |
| GS240503C00480000 | 2024-04-12 3:00PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.23 | 0.00 | - | 1 | 6 | 39.55% |
| GS240517C00480000 | 2024-04-18 1:59PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 122 | 25.39% |
| GS240524C00480000 | 2024-04-09 11:14AM EDT | 2024-05-24 | 0.62 | 0.00 | 0.30 | 0.00 | - | - | 4 | 26.59% |
| GS240621C00480000 | 2024-04-15 3:36PM EDT | 2024-06-21 | 0.57 | 0.40 | 0.49 | 0.00 | - | 14 | 182 | 21.61% |
| GS240719C00480000 | 2024-04-16 9:43AM EDT | 2024-07-19 | 1.36 | 1.49 | 1.58 | 0.00 | - | 7 | 82 | 22.79% |
| GS240920C00480000 | 2024-04-18 1:17PM EDT | 2024-09-20 | 3.65 | 3.85 | 4.05 | 0.00 | - | 4 | 104 | 22.53% |
| GS241018C00480000 | 2024-04-09 10:16AM EDT | 2024-10-18 | 8.00 | 5.65 | 6.00 | 0.00 | - | 1 | 42 | 23.53% |
| GS241115C00480000 | 2024-03-21 10:02AM EDT | 2024-11-15 | 9.80 | 7.70 | 8.05 | 0.00 | - | 4 | 18 | 24.35% |
| GS241220C00480000 | 2024-04-16 9:34AM EDT | 2024-12-20 | 10.00 | 9.60 | 9.85 | 0.00 | - | 2 | 42 | 24.38% |
| GS250117C00480000 | 2024-04-17 3:45PM EDT | 2025-01-17 | 11.85 | 11.65 | 12.10 | 0.00 | - | 1 | 481 | 25.15% |
| GS250321C00480000 | 2024-04-09 3:21PM EDT | 2025-03-21 | 17.20 | 15.10 | 15.65 | 0.00 | - | 2 | 5 | 25.43% |
| GS250620C00480000 | 2024-04-11 2:14PM EDT | 2025-06-20 | 19.15 | 20.60 | 21.05 | 0.00 | - | 106 | 102 | 26.07% |
| GS251219C00480000 | 2023-12-21 3:02PM EDT | 2025-12-19 | 21.70 | 21.65 | 26.80 | 0.00 | - | 2 | 34 | 24.83% |
| GS260116C00480000 | 2024-04-18 11:14AM EDT | 2026-01-16 | 31.75 | 30.60 | 32.20 | 0.00 | - | 10 | 32 | 26.94% |
| GS261218C00480000 | 2024-04-02 1:44PM EDT | 2026-12-18 | 46.40 | 43.15 | 47.65 | 0.00 | - | 11 | 7 | 27.78% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00480000 | 2023-02-27 3:37PM EDT | 2024-06-21 | 116.79 | 155.00 | 161.25 | 0.00 | - | 1 | 0 | 161.88% |
| GS240719P00480000 | 2024-01-05 1:40PM EDT | 2024-07-19 | 94.05 | 91.00 | 96.25 | 0.00 | - | 2 | 0 | 53.83% |
| GS240816P00480000 | 2024-04-12 11:08AM EDT | 2024-08-16 | 91.65 | 72.05 | 76.30 | 0.00 | - | 6 | 4 | 21.02% |
| GS240920P00480000 | 2024-04-12 11:09AM EDT | 2024-09-20 | 92.00 | 74.40 | 76.25 | 0.00 | - | 2 | 1 | 18.39% |
| GS241018P00480000 | 2024-04-09 3:29PM EDT | 2024-10-18 | 71.96 | 74.85 | 76.10 | 0.00 | - | - | 1 | 16.61% |
| GS241220P00480000 | 2024-04-09 10:57AM EDT | 2024-12-20 | 77.08 | 76.65 | 78.35 | 0.00 | - | 1 | 1 | 17.86% |
| GS250117P00480000 | 2024-04-09 10:57AM EDT | 2025-01-17 | 78.03 | 77.50 | 79.60 | 0.00 | - | 1 | 3 | 18.43% |
| GS250620P00480000 | 2024-02-07 3:18PM EDT | 2025-06-20 | 98.15 | 94.85 | 97.55 | 0.00 | - | 2 | 45 | 27.46% |
| GS260116P00480000 | 2023-12-14 11:06AM EDT | 2026-01-16 | 103.22 | 105.00 | 113.95 | 0.00 | - | - | 5 | 30.55% |
© 2024 Yahoo. All rights reserved.