UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.84 -0.52 (-0.62%) GOLD FUTURES
2,328.90 -13.20 (-0.56%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,489.23 -1,722.15 (-3.24%)
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:360.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00360000 | 2024-04-23 12:59PM EDT | 2024-04-26 | 64.00 | 60.60 | 65.60 | 0.00 | - | 20 | 22 | 72.66% |
| GS240503C00360000 | 2024-04-19 3:39PM EDT | 2024-05-03 | 45.10 | 62.20 | 65.80 | 0.00 | - | 26 | 26 | 61.55% |
| GS240510C00360000 | 2024-04-19 3:43PM EDT | 2024-05-10 | 45.42 | 63.05 | 65.45 | 0.00 | - | 20 | 22 | 58.91% |
| GS240517C00360000 | 2024-04-24 2:47PM EDT | 2024-05-17 | 63.05 | 63.30 | 65.90 | +16.05 | +34.15% | 2 | 41 | 52.01% |
| GS240524C00360000 | 2024-04-22 2:40PM EDT | 2024-05-24 | 58.15 | 64.20 | 66.35 | 0.00 | - | 1 | 1 | 47.77% |
| GS240621C00360000 | 2024-04-17 1:42PM EDT | 2024-06-21 | 49.00 | 64.60 | 66.70 | 0.00 | - | 1 | 816 | 35.69% |
| GS240719C00360000 | 2024-04-16 1:32PM EDT | 2024-07-19 | 45.00 | 66.00 | 68.10 | 0.00 | - | 1 | 31 | 32.65% |
| GS240816C00360000 | 2024-04-11 11:15AM EDT | 2024-08-16 | 49.60 | 66.85 | 70.90 | 0.00 | - | 3 | 6 | 33.37% |
| GS240920C00360000 | 2024-04-12 3:16PM EDT | 2024-09-20 | 44.10 | 70.55 | 72.80 | 0.00 | - | 8 | 101 | 31.90% |
| GS241018C00360000 | 2024-04-24 11:00AM EDT | 2024-10-18 | 73.49 | 72.55 | 74.45 | +17.01 | +30.12% | 1 | 5 | 31.32% |
| GS241115C00360000 | 2024-04-19 2:16PM EDT | 2024-11-15 | 61.30 | 75.80 | 77.75 | 0.00 | - | 13 | 93 | 32.73% |
| GS241220C00360000 | 2024-04-23 9:31AM EDT | 2024-12-20 | 74.55 | 77.90 | 79.15 | 0.00 | - | 1 | 5 | 31.63% |
| GS250117C00360000 | 2024-04-23 1:04PM EDT | 2025-01-17 | 81.55 | 79.10 | 81.90 | 0.00 | - | 6 | 267 | 32.43% |
| GS250321C00360000 | 2024-04-22 3:41PM EDT | 2025-03-21 | 80.15 | 83.55 | 86.10 | 0.00 | - | 1 | 48 | 32.51% |
| GS250620C00360000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 76.55 | 88.40 | 90.65 | 0.00 | - | 2 | 93 | 31.91% |
| GS251219C00360000 | 2024-04-18 10:20AM EDT | 2025-12-19 | 86.75 | 97.90 | 100.00 | 0.00 | - | 4 | 330 | 31.88% |
| GS260116C00360000 | 2024-04-19 1:41PM EDT | 2026-01-16 | 86.34 | 98.65 | 102.90 | 0.00 | - | 1 | 16 | 32.73% |
| GS261218C00360000 | 2024-03-12 11:21AM EDT | 2026-12-18 | 83.08 | 91.40 | 94.60 | 0.00 | - | - | 3 | 22.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00360000 | 2024-04-24 9:49AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 163 | 56.25% |
| GS240503P00360000 | 2024-04-24 1:16PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 50 | 158 | 40.53% |
| GS240510P00360000 | 2024-04-24 9:47AM EDT | 2024-05-10 | 0.17 | 0.11 | 0.18 | -0.08 | -32.00% | 2 | 28 | 35.21% |
| GS240517P00360000 | 2024-04-24 3:42PM EDT | 2024-05-17 | 0.27 | 0.24 | 0.29 | -0.03 | -10.00% | 21 | 422 | 31.89% |
| GS240524P00360000 | 2024-04-24 11:59AM EDT | 2024-05-24 | 0.41 | 0.34 | 0.41 | -0.60 | -59.41% | 3 | 33 | 29.71% |
| GS240531P00360000 | 2024-04-24 3:14PM EDT | 2024-05-31 | 0.54 | 0.38 | 0.70 | -0.14 | -20.59% | 1 | 15 | 29.61% |
| GS240621P00360000 | 2024-04-24 11:24AM EDT | 2024-06-21 | 1.28 | 1.02 | 1.09 | +0.15 | +13.27% | 2 | 1,629 | 26.05% |
| GS240719P00360000 | 2024-04-23 1:44PM EDT | 2024-07-19 | 2.23 | 2.15 | 2.32 | 0.00 | - | 3 | 80 | 25.78% |
| GS240816P00360000 | 2024-04-22 12:37PM EDT | 2024-08-16 | 4.30 | 3.10 | 3.40 | 0.00 | - | 89 | 110 | 25.01% |
| GS240920P00360000 | 2024-04-23 3:26PM EDT | 2024-09-20 | 4.95 | 4.90 | 5.10 | 0.00 | - | 2 | 251 | 24.95% |
| GS241018P00360000 | 2024-04-16 3:37PM EDT | 2024-10-18 | 11.45 | 6.35 | 6.55 | 0.00 | - | 4 | 75 | 25.04% |
| GS241115P00360000 | 2024-04-23 3:02PM EDT | 2024-11-15 | 8.00 | 7.80 | 8.05 | 0.00 | - | 1 | 40 | 25.18% |
| GS241220P00360000 | 2024-04-23 1:50PM EDT | 2024-12-20 | 9.67 | 9.70 | 10.45 | 0.00 | - | 53 | 254 | 25.93% |
| GS250117P00360000 | 2024-04-23 1:07PM EDT | 2025-01-17 | 11.50 | 11.40 | 11.75 | 0.00 | - | 6 | 1,332 | 25.83% |
| GS250321P00360000 | 2024-04-23 12:04PM EDT | 2025-03-21 | 14.29 | 13.95 | 15.15 | 0.00 | - | 1 | 134 | 26.17% |
| GS250620P00360000 | 2024-04-24 10:54AM EDT | 2025-06-20 | 18.25 | 17.80 | 18.25 | -4.36 | -19.28% | 3 | 106 | 25.45% |
| GS251219P00360000 | 2024-04-24 12:22PM EDT | 2025-12-19 | 24.40 | 22.55 | 24.60 | -4.20 | -14.69% | 7 | 86 | 25.00% |
| GS260116P00360000 | 2024-04-24 10:09AM EDT | 2026-01-16 | 24.65 | 24.45 | 26.75 | -5.35 | -17.83% | 1 | 49 | 25.64% |
| GS261218P00360000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 42.55 | 32.50 | 36.20 | 0.00 | - | 10 | 11 | 24.90% |
© 2024 Yahoo. All rights reserved.