UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.93 +0.06 (+0.08%) GOLD FUTURES
2,331.50 -5.70 (-0.24%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,292.73 -1,307.12 (-2.39%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00370000 | 2024-05-07 2:16PM EDT | 2024-05-24 | 75.46 | 83.90 | 90.45 | 0.00 | - | 1 | 1 | 206.20% |
| GS240531C00370000 | 2024-05-20 2:17PM EDT | 2024-05-31 | 95.20 | 87.10 | 89.35 | 0.00 | - | 1 | 2 | 54.69% |
| GS240621C00370000 | 2024-05-23 2:06PM EDT | 2024-06-21 | 88.51 | 87.50 | 88.95 | -3.25 | -3.54% | 2 | 8,623 | 42.44% |
| GS240719C00370000 | 2024-05-20 10:20AM EDT | 2024-07-19 | 101.30 | 87.60 | 90.05 | 0.00 | - | 1 | 75 | 36.56% |
| GS240816C00370000 | 2024-05-14 9:30AM EDT | 2024-08-16 | 92.00 | 86.70 | 94.80 | +3.94 | +4.47% | 1 | 30 | 42.63% |
| GS240920C00370000 | 2024-05-17 11:26AM EDT | 2024-09-20 | 101.21 | 90.25 | 92.95 | 0.00 | - | 8 | 206 | 32.38% |
| GS241018C00370000 | 2024-05-17 2:10PM EDT | 2024-10-18 | 103.20 | 92.95 | 95.85 | 0.00 | - | 2 | 29 | 34.05% |
| GS241115C00370000 | 2024-05-22 2:16PM EDT | 2024-11-15 | 100.72 | 95.65 | 97.10 | 0.00 | - | 1 | 139 | 32.97% |
| GS241220C00370000 | 2024-05-06 12:26PM EDT | 2024-12-20 | 85.67 | 97.20 | 98.75 | 0.00 | - | 1 | 34 | 32.12% |
| GS250117C00370000 | 2024-05-22 12:49PM EDT | 2025-01-17 | 106.03 | 98.75 | 100.65 | 0.00 | - | 1 | 575 | 32.24% |
| GS250321C00370000 | 2024-05-10 3:54PM EDT | 2025-03-21 | 102.10 | 102.50 | 105.50 | 0.00 | - | 6 | 34 | 33.06% |
| GS250620C00370000 | 2024-05-08 2:30PM EDT | 2025-06-20 | 100.51 | 106.90 | 110.55 | 0.00 | - | 1 | 56 | 32.74% |
| GS251219C00370000 | 2024-05-17 3:19PM EDT | 2025-12-19 | 126.40 | 114.80 | 120.80 | 0.00 | - | 1 | 189 | 33.01% |
| GS260116C00370000 | 2024-05-08 3:02PM EDT | 2026-01-16 | 110.28 | 116.05 | 120.95 | 0.00 | - | 6 | 28 | 32.32% |
| GS261218C00370000 | 2024-05-20 9:56AM EDT | 2026-12-18 | 137.77 | 125.00 | 134.00 | 0.00 | - | 1 | 17 | 31.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00370000 | 2024-05-13 11:03AM EDT | 2024-05-24 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 19 | 202.88% |
| GS240531P00370000 | 2024-05-20 11:37AM EDT | 2024-05-31 | 0.04 | 0.00 | 1.67 | 0.00 | - | 6 | 68 | 78.17% |
| GS240607P00370000 | 2024-05-08 12:00PM EDT | 2024-06-07 | 0.23 | 0.01 | 2.53 | 0.00 | - | - | 15 | 63.72% |
| GS240614P00370000 | 2024-05-13 3:25PM EDT | 2024-06-14 | 0.18 | 0.05 | 2.61 | 0.00 | - | 1 | 2 | 53.67% |
| GS240621P00370000 | 2024-05-22 11:09AM EDT | 2024-06-21 | 0.10 | 0.08 | 0.28 | 0.00 | - | 80 | 838 | 35.67% |
| GS240719P00370000 | 2024-05-21 1:18PM EDT | 2024-07-19 | 0.42 | 0.55 | 0.65 | 0.00 | - | 1 | 153 | 29.42% |
| GS240816P00370000 | 2024-05-21 10:40AM EDT | 2024-08-16 | 1.11 | 1.05 | 1.20 | +0.28 | +33.73% | 3 | 922 | 27.17% |
| GS240920P00370000 | 2024-05-22 1:27PM EDT | 2024-09-20 | 1.74 | 2.04 | 2.21 | 0.00 | - | 5 | 1,162 | 26.26% |
| GS241018P00370000 | 2024-05-13 12:40PM EDT | 2024-10-18 | 3.23 | 2.90 | 3.30 | -0.36 | -10.03% | 10 | 57 | 26.23% |
| GS241115P00370000 | 2024-05-15 2:56PM EDT | 2024-11-15 | 4.18 | 4.00 | 4.55 | 0.00 | - | 1 | 131 | 26.37% |
| GS241220P00370000 | 2024-05-22 3:50PM EDT | 2024-12-20 | 5.60 | 5.60 | 6.15 | 0.00 | - | 14 | 95 | 26.47% |
| GS250117P00370000 | 2024-05-22 2:00PM EDT | 2025-01-17 | 7.00 | 6.75 | 7.35 | +0.40 | +6.06% | 1 | 462 | 26.42% |
| GS250321P00370000 | 2024-05-09 3:57PM EDT | 2025-03-21 | 10.25 | 8.55 | 10.65 | 0.00 | - | 1 | 83 | 26.94% |
| GS250620P00370000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 11.80 | 12.70 | 16.05 | 0.00 | - | 2 | 61 | 28.02% |
| GS251219P00370000 | 2024-01-30 11:07AM EDT | 2025-12-19 | 38.65 | 34.15 | 36.70 | 0.00 | - | 2 | 133 | 35.32% |
| GS260116P00370000 | 2024-05-23 12:36PM EDT | 2026-01-16 | 19.20 | 19.10 | 21.25 | +1.15 | +6.37% | 2 | 179 | 25.79% |
| GS261218P00370000 | 2024-04-05 10:33AM EDT | 2026-12-18 | 42.80 | 29.60 | 36.85 | 0.00 | - | 1 | 1 | 27.72% |
© 2024 Yahoo. All rights reserved.