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:430.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00430000 | 2024-05-23 2:21PM EDT | 2024-05-24 | 28.39 | 24.50 | 32.00 | -7.18 | -20.19% | 15 | 170 | 103.06% |
| GS240531C00430000 | 2024-05-23 2:21PM EDT | 2024-05-31 | 28.64 | 27.25 | 29.40 | -2.26 | -7.31% | 6 | 152 | 33.15% |
| GS240607C00430000 | 2024-05-20 2:38PM EDT | 2024-06-07 | 28.00 | 25.00 | 32.25 | -8.70 | -23.71% | 1 | 20 | 37.38% |
| GS240614C00430000 | 2024-05-21 10:21AM EDT | 2024-06-14 | 38.23 | 24.75 | 31.20 | 0.00 | - | 10 | 97 | 27.76% |
| GS240621C00430000 | 2024-05-23 10:16AM EDT | 2024-06-21 | 32.90 | 28.65 | 29.70 | +1.15 | +3.62% | 25 | 711 | 19.34% |
| GS240719C00430000 | 2024-05-23 1:01PM EDT | 2024-07-19 | 35.70 | 33.60 | 35.40 | -1.60 | -4.29% | 6 | 582 | 25.38% |
| GS240816C00430000 | 2024-05-22 1:42PM EDT | 2024-08-16 | 41.15 | 36.20 | 40.35 | 0.00 | - | 1 | 89 | 27.53% |
| GS240920C00430000 | 2024-05-21 3:07PM EDT | 2024-09-20 | 50.85 | 40.80 | 41.75 | 0.00 | - | 3 | 723 | 24.74% |
| GS241018C00430000 | 2024-05-21 3:22PM EDT | 2024-10-18 | 54.75 | 44.35 | 45.35 | 0.00 | - | 2 | 125 | 25.77% |
| GS241115C00430000 | 2024-05-06 1:28PM EDT | 2024-11-15 | 51.71 | 48.35 | 49.35 | +11.10 | +27.33% | 1 | 110 | 27.12% |
| GS241220C00430000 | 2024-05-22 2:41PM EDT | 2024-12-20 | 51.48 | 50.85 | 53.80 | -1.67 | -3.14% | 2 | 40 | 28.26% |
| GS250117C00430000 | 2024-05-22 11:50AM EDT | 2025-01-17 | 60.50 | 53.95 | 55.35 | 0.00 | - | 14 | 648 | 27.69% |
| GS250321C00430000 | 2024-05-10 1:17PM EDT | 2025-03-21 | 58.63 | 58.80 | 61.35 | 0.00 | - | 2 | 63 | 28.52% |
| GS250620C00430000 | 2024-05-21 12:28PM EDT | 2025-06-20 | 75.00 | 65.90 | 68.30 | 0.00 | - | 6 | 675 | 28.92% |
| GS251219C00430000 | 2024-05-22 3:19PM EDT | 2025-12-19 | 80.00 | 75.95 | 82.10 | 0.00 | - | 1 | 120 | 30.32% |
| GS260116C00430000 | 2024-05-20 12:55PM EDT | 2026-01-16 | 88.45 | 78.60 | 82.30 | 0.00 | - | 2 | 52 | 29.70% |
| GS261218C00430000 | 2024-05-16 9:30AM EDT | 2026-12-18 | 99.73 | 90.05 | 98.15 | 0.00 | - | 1 | 45 | 29.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00430000 | 2024-05-23 1:59PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 35 | 243 | 38.67% |
| GS240531P00430000 | 2024-05-23 2:48PM EDT | 2024-05-31 | 0.32 | 0.28 | 0.37 | +0.04 | +14.29% | 60 | 219 | 24.73% |
| GS240607P00430000 | 2024-05-23 9:48AM EDT | 2024-06-07 | 0.54 | 0.63 | 0.83 | -0.10 | -15.62% | 1 | 90 | 22.29% |
| GS240614P00430000 | 2024-05-23 2:29PM EDT | 2024-06-14 | 1.47 | 1.24 | 1.64 | +0.34 | +30.09% | 32 | 69 | 22.49% |
| GS240621P00430000 | 2024-05-23 3:51PM EDT | 2024-06-21 | 1.92 | 1.76 | 2.09 | +0.42 | +28.00% | 62 | 528 | 21.28% |
| GS240628P00430000 | 2024-05-20 2:11PM EDT | 2024-06-28 | 1.90 | 2.43 | 2.93 | -0.12 | -5.94% | 2 | 32 | 21.57% |
| GS240719P00430000 | 2024-05-23 3:59PM EDT | 2024-07-19 | 5.34 | 5.15 | 5.50 | +0.69 | +14.84% | 20 | 280 | 22.29% |
| GS240816P00430000 | 2024-05-23 3:15PM EDT | 2024-08-16 | 7.50 | 7.25 | 7.70 | +0.65 | +9.49% | 2 | 155 | 21.49% |
| GS240920P00430000 | 2024-05-23 2:04PM EDT | 2024-09-20 | 10.62 | 10.50 | 11.10 | +1.87 | +21.37% | 20 | 164 | 22.01% |
| GS241018P00430000 | 2024-05-23 1:35PM EDT | 2024-10-18 | 12.60 | 13.10 | 13.70 | +1.47 | +13.21% | 4 | 23 | 22.41% |
| GS241115P00430000 | 2024-05-22 9:41AM EDT | 2024-11-15 | 12.80 | 15.40 | 16.10 | 0.00 | - | 5 | 154 | 22.69% |
| GS241220P00430000 | 2024-05-23 3:55PM EDT | 2024-12-20 | 18.40 | 18.05 | 18.80 | +2.64 | +16.75% | 4 | 270 | 22.90% |
| GS250117P00430000 | 2024-05-23 2:17PM EDT | 2025-01-17 | 20.50 | 19.90 | 20.90 | +1.80 | +9.63% | 8 | 100 | 23.08% |
| GS250321P00430000 | 2024-05-16 3:07PM EDT | 2025-03-21 | 21.90 | 23.30 | 25.65 | 0.00 | - | 10 | 11 | 23.65% |
| GS250620P00430000 | 2024-05-22 1:22PM EDT | 2025-06-20 | 26.65 | 27.15 | 29.65 | 0.00 | - | 85 | 489 | 23.02% |
| GS251219P00430000 | 2024-04-24 1:55PM EDT | 2025-12-19 | 48.84 | 34.50 | 41.35 | 0.00 | - | 26 | 31 | 24.50% |
| GS260116P00430000 | 2024-05-13 11:13AM EDT | 2026-01-16 | 37.95 | 35.45 | 38.85 | 0.00 | - | 1 | 13 | 22.79% |
© 2024 Yahoo. All rights reserved.