UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.87 -0.70 (-0.90%) GOLD FUTURES
2,333.40 -59.50 (-2.49%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
52,602.46 -2,361.27 (-4.30%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:330.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00330000 | 2024-05-20 10:39AM EDT | 2024-06-21 | 139.94 | 123.80 | 128.55 | 0.00 | - | 22 | 1,045 | 57.47% |
| GS240719C00330000 | 2024-05-22 3:38PM EDT | 2024-07-19 | 131.80 | 126.75 | 129.50 | 0.00 | - | 1 | 10 | 49.29% |
| GS240816C00330000 | 2024-05-22 3:38PM EDT | 2024-08-16 | 133.30 | 125.55 | 132.00 | 0.00 | - | 1 | 2 | 50.56% |
| GS240920C00330000 | 2024-05-22 9:42AM EDT | 2024-09-20 | 141.13 | 129.80 | 131.20 | 0.00 | - | 1 | 78 | 40.30% |
| GS241018C00330000 | 2024-05-21 1:28PM EDT | 2024-10-18 | 143.58 | 130.40 | 131.60 | 0.00 | - | 1 | 2 | 37.38% |
| GS241115C00330000 | 2024-04-24 2:11PM EDT | 2024-11-15 | 102.00 | 132.00 | 133.40 | 0.00 | - | 2 | 2 | 38.20% |
| GS241220C00330000 | 2024-05-21 1:28PM EDT | 2024-12-20 | 146.23 | 133.00 | 134.50 | 0.00 | - | 1 | 2 | 36.83% |
| GS250117C00330000 | 2024-05-15 2:52PM EDT | 2025-01-17 | 141.05 | 134.05 | 135.45 | 0.00 | - | 1 | 542 | 36.08% |
| GS250321C00330000 | 2024-04-12 2:05PM EDT | 2025-03-21 | 80.15 | 131.10 | 140.00 | 0.00 | - | 7 | 7 | 37.67% |
| GS250620C00330000 | 2024-05-15 2:24PM EDT | 2025-06-20 | 146.85 | 136.55 | 145.15 | 0.00 | - | 1 | 31 | 37.86% |
| GS251219C00330000 | 2024-04-15 1:21PM EDT | 2025-12-19 | 101.90 | 152.35 | 157.65 | 0.00 | - | 6 | 212 | 39.94% |
| GS260116C00330000 | 2024-05-07 12:36PM EDT | 2026-01-16 | 137.45 | 143.55 | 152.95 | 0.00 | - | 10 | 11 | 35.95% |
| GS261218C00330000 | 2024-05-22 11:54AM EDT | 2026-12-18 | 163.02 | 152.00 | 160.95 | 0.00 | - | 2 | 25 | 32.93% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00330000 | 2024-04-25 11:55AM EDT | 2024-05-24 | 0.17 | 0.00 | 4.25 | 0.00 | - | 1 | 1 | 285.25% |
| GS240531P00330000 | 2024-04-23 11:08AM EDT | 2024-05-31 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 1 | 134.81% |
| GS240621P00330000 | 2024-05-08 10:20AM EDT | 2024-06-21 | 0.13 | 0.02 | 0.18 | 0.00 | - | 3 | 1,046 | 48.98% |
| GS240719P00330000 | 2024-05-22 3:38PM EDT | 2024-07-19 | 0.13 | 0.01 | 0.31 | 0.00 | - | 6 | 123 | 37.87% |
| GS240816P00330000 | 2024-05-22 3:38PM EDT | 2024-08-16 | 0.38 | 0.35 | 0.46 | 0.00 | - | 1 | 41 | 32.94% |
| GS240920P00330000 | 2024-05-22 2:35PM EDT | 2024-09-20 | 0.73 | 0.73 | 0.87 | 0.00 | - | 2 | 375 | 30.81% |
| GS241018P00330000 | 2024-04-22 10:49AM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS241115P00330000 | 2024-04-30 10:08AM EDT | 2024-11-15 | 3.85 | 1.83 | 2.04 | 0.00 | - | 3 | 25 | 30.06% |
| GS241220P00330000 | 2024-05-22 3:22PM EDT | 2024-12-20 | 2.66 | 2.68 | 2.92 | 0.00 | - | 15 | 92 | 29.79% |
| GS250117P00330000 | 2024-05-23 3:02PM EDT | 2025-01-17 | 3.55 | 3.40 | 3.70 | +0.50 | +16.39% | 20 | 1,519 | 29.66% |
| GS250321P00330000 | 2024-05-22 2:35PM EDT | 2025-03-21 | 4.90 | 4.40 | 8.75 | 0.00 | - | 7 | 22 | 33.81% |
| GS250620P00330000 | 2024-05-10 12:42PM EDT | 2025-06-20 | 8.05 | 4.35 | 10.95 | 0.00 | - | 1 | 126 | 31.99% |
| GS251219P00330000 | 2024-05-09 12:24PM EDT | 2025-12-19 | 12.90 | 9.00 | 15.85 | 0.00 | - | 5 | 125 | 30.36% |
| GS260116P00330000 | 2024-05-21 10:14AM EDT | 2026-01-16 | 11.60 | 9.20 | 15.55 | 0.00 | - | 2 | 98 | 29.43% |
| GS261218P00330000 | 2024-03-27 11:56AM EDT | 2026-12-18 | 27.80 | 23.90 | 28.90 | 0.00 | - | 1 | 5 | 30.91% |
© 2024 Yahoo. All rights reserved.