UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.31 -0.10 (-0.12%) GOLD FUTURES
2,399.50 +16.50 (+0.69%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
50,914.52 -24.11 (-0.05%)
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
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00370000 | 2024-04-16 3:56PM EDT | 2024-04-19 | 27.00 | 24.90 | 28.25 | -4.75 | -14.96% | 23 | 1,904 | 57.47% |
| GS240426C00370000 | 2024-04-12 1:53PM EDT | 2024-04-26 | 22.20 | 27.05 | 29.50 | 0.00 | - | 5 | 4 | 42.80% |
| GS240503C00370000 | 2024-04-12 3:32PM EDT | 2024-05-03 | 23.25 | 27.90 | 30.35 | 0.00 | - | 1 | 3 | 37.20% |
| GS240517C00370000 | 2024-04-16 2:02PM EDT | 2024-05-17 | 30.45 | 30.65 | 32.05 | -4.24 | -12.22% | 4 | 69 | 32.99% |
| GS240524C00370000 | 2024-04-04 12:51PM EDT | 2024-05-24 | 49.67 | 31.50 | 32.90 | 0.00 | - | 1 | 1 | 32.04% |
| GS240621C00370000 | 2024-04-16 11:46AM EDT | 2024-06-21 | 34.95 | 33.15 | 34.45 | -2.73 | -7.25% | 1 | 8,827 | 27.34% |
| GS240719C00370000 | 2024-04-15 2:17PM EDT | 2024-07-19 | 40.05 | 35.30 | 38.15 | 0.00 | - | 2 | 64 | 28.45% |
| GS240920C00370000 | 2024-04-04 10:13AM EDT | 2024-09-20 | 59.00 | 42.35 | 43.75 | 0.00 | - | 1 | 198 | 28.18% |
| GS241018C00370000 | 2024-04-15 10:00AM EDT | 2024-10-18 | 53.55 | 45.00 | 46.25 | 0.00 | - | 4 | 29 | 28.42% |
| GS241115C00370000 | 2024-04-15 12:08PM EDT | 2024-11-15 | 54.35 | 47.85 | 49.90 | 0.00 | - | 16 | 138 | 29.81% |
| GS241220C00370000 | 2024-04-15 10:36AM EDT | 2024-12-20 | 57.21 | 50.75 | 52.05 | 0.00 | - | 1 | 33 | 29.42% |
| GS250117C00370000 | 2024-04-16 1:00PM EDT | 2025-01-17 | 55.71 | 53.15 | 54.80 | +2.85 | +5.39% | 3 | 586 | 30.06% |
| GS250321C00370000 | 2024-04-15 1:18PM EDT | 2025-03-21 | 61.75 | 56.70 | 58.45 | 0.00 | - | 35 | 28 | 29.71% |
| GS250620C00370000 | 2024-04-16 10:14AM EDT | 2025-06-20 | 66.50 | 63.00 | 65.65 | +6.20 | +10.28% | 30 | 83 | 30.89% |
| GS251219C00370000 | 2024-04-16 1:00PM EDT | 2025-12-19 | 75.14 | 72.05 | 75.85 | +9.14 | +13.85% | 2 | 188 | 31.23% |
| GS260116C00370000 | 2024-04-12 10:12AM EDT | 2026-01-16 | 70.00 | 73.30 | 75.25 | 0.00 | - | 12 | 29 | 30.23% |
| GS261218C00370000 | 2024-04-03 12:22PM EDT | 2026-12-18 | 96.98 | 83.20 | 89.70 | 0.00 | - | 1 | 16 | 30.48% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00370000 | 2024-04-16 3:31PM EDT | 2024-04-19 | 0.08 | 0.05 | 0.10 | -0.06 | -42.86% | 96 | 1,350 | 32.81% |
| GS240426P00370000 | 2024-04-16 3:51PM EDT | 2024-04-26 | 0.40 | 0.43 | 0.52 | -0.16 | -28.57% | 61 | 148 | 26.86% |
| GS240503P00370000 | 2024-04-15 1:30PM EDT | 2024-05-03 | 1.13 | 1.07 | 1.37 | 0.00 | - | 31 | 122 | 26.98% |
| GS240510P00370000 | 2024-04-16 12:39PM EDT | 2024-05-10 | 1.52 | 1.58 | 1.97 | +0.37 | +32.17% | 21 | 31 | 25.66% |
| GS240517P00370000 | 2024-04-16 3:37PM EDT | 2024-05-17 | 2.44 | 2.29 | 2.47 | +0.24 | +10.91% | 102 | 477 | 24.51% |
| GS240524P00370000 | 2024-04-16 12:07PM EDT | 2024-05-24 | 2.51 | 2.35 | 3.65 | +0.42 | +20.10% | 5 | 5 | 25.73% |
| GS240531P00370000 | 2024-04-16 3:56PM EDT | 2024-05-31 | 3.79 | 3.45 | 3.95 | 0.00 | - | 3 | 2 | 24.47% |
| GS240621P00370000 | 2024-04-16 2:58PM EDT | 2024-06-21 | 5.35 | 5.35 | 5.60 | -0.10 | -1.83% | 380 | 693 | 23.61% |
| GS240719P00370000 | 2024-04-15 2:30PM EDT | 2024-07-19 | 7.70 | 7.65 | 8.30 | 0.00 | - | 42 | 141 | 24.05% |
| GS240816P00370000 | 2024-04-15 1:52PM EDT | 2024-08-16 | 9.55 | 9.40 | 9.65 | 0.00 | - | 36 | 36 | 22.91% |
| GS240920P00370000 | 2024-04-16 3:05PM EDT | 2024-09-20 | 12.15 | 11.90 | 12.65 | +1.60 | +15.17% | 10 | 572 | 23.59% |
| GS241018P00370000 | 2024-04-12 11:48AM EDT | 2024-10-18 | 17.65 | 13.95 | 14.75 | 0.00 | - | 11 | 50 | 23.86% |
| GS241115P00370000 | 2024-04-09 3:31PM EDT | 2024-11-15 | 13.30 | 15.90 | 16.85 | 0.00 | - | 1 | 94 | 24.19% |
| GS241220P00370000 | 2024-04-16 11:42AM EDT | 2024-12-20 | 18.08 | 18.20 | 18.55 | +2.23 | +14.07% | 1 | 72 | 23.87% |
| GS250117P00370000 | 2024-04-15 9:31AM EDT | 2025-01-17 | 17.10 | 19.50 | 21.00 | 0.00 | - | 3 | 466 | 24.60% |
| GS250321P00370000 | 2024-03-18 11:32AM EDT | 2025-03-21 | 27.05 | 22.80 | 23.70 | 0.00 | - | 10 | 9 | 24.14% |
| GS250620P00370000 | 2024-04-12 9:59AM EDT | 2025-06-20 | 30.25 | 26.85 | 28.70 | 0.00 | - | 21 | 59 | 24.60% |
| GS251219P00370000 | 2024-01-30 11:07AM EDT | 2025-12-19 | 38.65 | 34.15 | 36.70 | 0.00 | - | 2 | 133 | 24.83% |
| GS260116P00370000 | 2024-04-15 1:19PM EDT | 2026-01-16 | 34.50 | 34.10 | 37.00 | 0.00 | - | 3 | 166 | 24.44% |
| GS261218P00370000 | 2024-04-05 10:33AM EDT | 2026-12-18 | 42.80 | 39.05 | 48.00 | 0.00 | - | 1 | 1 | 24.36% |
© 2024 Yahoo. All rights reserved.