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
2,331.70 -5.50 (-0.24%) DOW
39,065.26 -605.78 (-1.53%) Bitcoin GBP
53,323.08 -1,275.21 (-2.34%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00420000 | 2024-05-23 9:36AM EDT | 2024-05-24 | 42.50 | 34.00 | 42.00 | -4.00 | -8.60% | 1 | 85 | 125.76% |
| GS240531C00420000 | 2024-05-14 12:36PM EDT | 2024-05-31 | 41.43 | 37.20 | 39.40 | 0.00 | - | 1 | 27 | 41.85% |
| GS240607C00420000 | 2024-05-22 10:41AM EDT | 2024-06-07 | 42.00 | 34.05 | 42.10 | -6.18 | -12.83% | 1 | 5 | 44.88% |
| GS240614C00420000 | 2024-05-10 10:40AM EDT | 2024-06-14 | 40.24 | 34.25 | 42.20 | 0.00 | - | 1 | 1 | 37.78% |
| GS240621C00420000 | 2024-05-23 1:57PM EDT | 2024-06-21 | 40.06 | 37.95 | 39.25 | -5.81 | -12.67% | 3 | 764 | 22.17% |
| GS240719C00420000 | 2024-05-22 2:14PM EDT | 2024-07-19 | 44.50 | 41.60 | 43.05 | -1.90 | -4.09% | 3 | 802 | 25.59% |
| GS240816C00420000 | 2024-05-21 11:07AM EDT | 2024-08-16 | 55.51 | 42.00 | 47.25 | 0.00 | - | 5 | 124 | 27.54% |
| GS240920C00420000 | 2024-05-23 10:31AM EDT | 2024-09-20 | 50.54 | 48.20 | 49.25 | -3.68 | -6.79% | 1 | 365 | 25.62% |
| GS241018C00420000 | 2024-05-20 11:24AM EDT | 2024-10-18 | 63.32 | 51.45 | 52.50 | 0.00 | - | 2 | 108 | 26.48% |
| GS241115C00420000 | 2024-05-20 10:41AM EDT | 2024-11-15 | 65.30 | 55.25 | 56.65 | 0.00 | - | 10 | 181 | 28.13% |
| GS241220C00420000 | 2024-05-22 1:56PM EDT | 2024-12-20 | 58.28 | 57.75 | 60.70 | -4.37 | -6.98% | 2 | 154 | 29.03% |
| GS250117C00420000 | 2024-05-22 11:35AM EDT | 2025-01-17 | 67.28 | 60.50 | 62.05 | 0.00 | - | 3 | 774 | 28.31% |
| GS250321C00420000 | 2024-05-20 9:56AM EDT | 2025-03-21 | 74.40 | 65.00 | 67.60 | 0.00 | - | 1 | 120 | 28.93% |
| GS250620C00420000 | 2024-05-23 9:56AM EDT | 2025-06-20 | 76.05 | 68.55 | 74.65 | -5.65 | -6.92% | 10 | 197 | 29.47% |
| GS251219C00420000 | 2024-05-21 1:16PM EDT | 2025-12-19 | 92.80 | 82.45 | 87.25 | 0.00 | - | 2 | 101 | 30.38% |
| GS260116C00420000 | 2024-05-22 10:10AM EDT | 2026-01-16 | 93.37 | 84.40 | 87.85 | 0.00 | - | 1 | 95 | 29.95% |
| GS261218C00420000 | 2024-05-21 2:43PM EDT | 2026-12-18 | 107.02 | 95.20 | 104.00 | 0.00 | - | 2 | 4 | 30.01% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00420000 | 2024-05-21 9:50AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.40 | 0.00 | - | 1 | 117 | 60.74% |
| GS240531P00420000 | 2024-05-22 2:12PM EDT | 2024-05-31 | 0.16 | 0.14 | 0.18 | +0.04 | +33.33% | 1 | 241 | 28.17% |
| GS240607P00420000 | 2024-05-23 2:50PM EDT | 2024-06-07 | 0.40 | 0.28 | 0.42 | +0.09 | +29.03% | 32 | 98 | 24.54% |
| GS240614P00420000 | 2024-05-20 2:50PM EDT | 2024-06-14 | 0.52 | 0.59 | 0.87 | 0.00 | - | 59 | 88 | 23.94% |
| GS240621P00420000 | 2024-05-23 2:57PM EDT | 2024-06-21 | 1.09 | 0.91 | 1.16 | +0.26 | +31.33% | 39 | 562 | 22.49% |
| GS240628P00420000 | 2024-05-23 2:40PM EDT | 2024-06-28 | 1.40 | 1.33 | 1.70 | +0.60 | +75.00% | 1 | 16 | 22.45% |
| GS240719P00420000 | 2024-05-23 3:59PM EDT | 2024-07-19 | 3.62 | 3.30 | 3.75 | +0.62 | +20.67% | 14 | 306 | 23.13% |
| GS240816P00420000 | 2024-05-23 12:01PM EDT | 2024-08-16 | 4.45 | 5.20 | 5.60 | -0.32 | -6.71% | 8 | 246 | 22.19% |
| GS240920P00420000 | 2024-05-22 3:13PM EDT | 2024-09-20 | 7.10 | 8.00 | 8.50 | -0.55 | -7.19% | 1 | 149 | 22.49% |
| GS241018P00420000 | 2024-05-23 1:35PM EDT | 2024-10-18 | 10.00 | 10.35 | 10.90 | +1.00 | +11.11% | 35 | 64 | 22.89% |
| GS241115P00420000 | 2024-05-22 9:41AM EDT | 2024-11-15 | 10.40 | 12.50 | 13.15 | 0.00 | - | 12 | 148 | 23.18% |
| GS241220P00420000 | 2024-05-23 9:30AM EDT | 2024-12-20 | 13.90 | 15.15 | 15.75 | +0.46 | +3.42% | 5 | 61 | 23.41% |
| GS250117P00420000 | 2024-05-23 2:50PM EDT | 2025-01-17 | 17.55 | 17.00 | 17.75 | +1.70 | +10.73% | 15 | 431 | 23.59% |
| GS250321P00420000 | 2024-05-16 2:52PM EDT | 2025-03-21 | 19.00 | 20.15 | 21.95 | 0.00 | - | 10 | 23 | 23.89% |
| GS250620P00420000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 24.25 | 24.35 | 27.75 | +1.60 | +7.06% | 2 | 189 | 24.40% |
| GS251219P00420000 | 2024-05-23 2:19PM EDT | 2025-12-19 | 33.60 | 31.35 | 34.10 | -14.43 | -30.04% | 1 | 46 | 23.25% |
| GS260116P00420000 | 2024-05-20 11:24AM EDT | 2026-01-16 | 29.94 | 33.05 | 35.55 | 0.00 | - | 9 | 39 | 23.39% |
| GS261218P00420000 | 2024-05-13 9:56AM EDT | 2026-12-18 | 43.50 | 39.00 | 47.90 | 0.00 | - | 10 | 0 | 23.37% |
© 2024 Yahoo. All rights reserved.