UK markets open in 6 hours 8 minutes
NIKKEI 225
38,294.13 +741.97 (+1.98%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.44 +0.08 (+0.10%) GOLD FUTURES
2,335.10 -7.00 (-0.30%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,546.61 -178.54 (-0.33%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00310000 | 2024-04-02 12:16PM EDT | 2024-05-17 | 103.64 | 114.10 | 116.45 | 0.00 | - | 12 | 13 | 72.46% |
| GS240621C00310000 | 2024-04-19 3:12PM EDT | 2024-06-21 | 96.22 | 114.55 | 116.80 | 0.00 | - | 1 | 206 | 54.86% |
| GS240920C00310000 | 2024-04-11 1:05PM EDT | 2024-09-20 | 94.60 | 117.30 | 119.65 | 0.00 | - | 1 | 310 | 41.50% |
| GS241115C00310000 | 2024-03-04 11:36AM EDT | 2024-11-15 | 96.30 | 110.50 | 115.10 | 0.00 | - | 2 | 2 | 23.98% |
| GS241220C00310000 | 2024-04-12 3:55PM EDT | 2024-12-20 | 91.45 | 120.95 | 123.35 | 0.00 | - | 7 | 38 | 38.46% |
| GS250117C00310000 | 2024-04-23 10:44AM EDT | 2025-01-17 | 120.00 | 121.80 | 124.60 | +5.00 | +4.35% | 1 | 459 | 38.05% |
| GS250321C00310000 | 2024-04-16 2:58PM EDT | 2025-03-21 | 102.45 | 124.30 | 127.55 | 0.00 | - | 2 | 5 | 37.55% |
| GS250620C00310000 | 2024-04-22 9:37AM EDT | 2025-06-20 | 113.35 | 128.45 | 131.00 | 0.00 | - | 2 | 21 | 36.46% |
| GS251219C00310000 | 2024-04-15 1:21PM EDT | 2025-12-19 | 115.90 | 134.05 | 136.50 | 0.00 | - | 10 | 80 | 34.48% |
| GS260116C00310000 | 2024-04-19 1:41PM EDT | 2026-01-16 | 120.11 | 134.75 | 137.40 | 0.00 | - | 1 | 15 | 34.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00310000 | 2024-04-15 12:06PM EDT | 2024-04-26 | 0.08 | 0.00 | 1.50 | 0.00 | - | - | 1 | 185.84% |
| GS240503P00310000 | 2024-04-23 12:13PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 20 | 28 | 69.34% |
| GS240510P00310000 | 2024-04-09 9:30AM EDT | 2024-05-10 | 0.24 | 0.00 | 0.25 | 0.00 | - | - | 12 | 60.25% |
| GS240517P00310000 | 2024-04-18 3:33PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 118 | 49.41% |
| GS240524P00310000 | 2024-04-09 1:31PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.31 | 0.00 | - | - | 1 | 50.29% |
| GS240621P00310000 | 2024-04-19 11:53AM EDT | 2024-06-21 | 0.48 | 0.25 | 0.34 | 0.00 | - | 1 | 855 | 36.96% |
| GS240719P00310000 | 2024-04-23 3:32PM EDT | 2024-07-19 | 0.63 | 0.59 | 0.68 | -0.42 | -40.00% | 1 | 56 | 33.94% |
| GS240816P00310000 | 2024-04-12 9:37AM EDT | 2024-08-16 | 1.10 | 0.58 | 1.61 | -1.42 | -56.35% | 10 | 13 | 34.72% |
| GS240920P00310000 | 2024-04-23 2:44PM EDT | 2024-09-20 | 1.55 | 1.46 | 1.59 | -0.51 | -24.76% | 1 | 339 | 30.32% |
| GS241018P00310000 | 2024-04-18 3:53PM EDT | 2024-10-18 | 3.35 | 2.15 | 2.26 | 0.00 | - | 7 | 28 | 30.05% |
| GS241115P00310000 | 2024-04-16 11:36AM EDT | 2024-11-15 | 4.85 | 2.84 | 2.96 | 0.00 | - | 6 | 45 | 29.78% |
| GS241220P00310000 | 2024-04-23 3:35PM EDT | 2024-12-20 | 3.88 | 3.80 | 4.00 | -1.56 | -28.68% | 35 | 100 | 29.74% |
| GS250117P00310000 | 2024-04-23 11:15AM EDT | 2025-01-17 | 5.05 | 4.85 | 5.10 | -1.52 | -23.14% | 2 | 1,606 | 30.11% |
| GS250321P00310000 | 2024-04-15 1:52PM EDT | 2025-03-21 | 9.55 | 6.50 | 6.85 | 0.00 | - | 1 | 4 | 29.61% |
| GS250620P00310000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 11.02 | 8.20 | 9.50 | 0.00 | - | 1 | 561 | 29.22% |
| GS251219P00310000 | 2024-04-22 2:18PM EDT | 2025-12-19 | 14.45 | 12.00 | 14.10 | 0.00 | - | 26 | 169 | 28.28% |
| GS260116P00310000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 16.50 | 12.35 | 14.65 | 0.00 | - | 1 | 49 | 28.07% |
| GS261218P00310000 | 2024-03-27 1:14PM EDT | 2026-12-18 | 22.78 | 20.00 | 25.00 | 0.00 | - | 2 | 2 | 28.66% |
© 2024 Yahoo. All rights reserved.