UK markets open in 7 hours 13 minutes
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.81 0.00 (0.00%) GOLD FUTURES
2,328.40 -10.00 (-0.43%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,587.57 -1,730.46 (-3.25%)
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:350.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00350000 | 2024-04-22 3:30PM EDT | 2024-04-26 | 65.91 | 69.55 | 75.40 | 0.00 | - | 2 | 13 | 157.57% |
| GS240503C00350000 | 2024-04-10 10:14AM EDT | 2024-05-03 | 54.28 | 72.10 | 74.70 | 0.00 | - | - | 1 | 58.64% |
| GS240517C00350000 | 2024-04-23 11:50AM EDT | 2024-05-17 | 73.63 | 73.35 | 75.80 | 0.00 | - | 11 | 92 | 50.12% |
| GS240621C00350000 | 2024-04-24 2:46PM EDT | 2024-06-21 | 75.10 | 74.25 | 76.40 | +5.95 | +8.60% | 2 | 963 | 39.12% |
| GS240719C00350000 | 2024-04-18 12:42PM EDT | 2024-07-19 | 60.20 | 75.10 | 77.40 | 0.00 | - | 2 | 83 | 34.83% |
| GS240816C00350000 | 2024-04-23 11:02AM EDT | 2024-08-16 | 76.83 | 77.60 | 80.65 | 0.00 | - | 6 | 13 | 36.62% |
| GS240920C00350000 | 2024-04-19 1:25PM EDT | 2024-09-20 | 65.60 | 79.30 | 81.65 | 0.00 | - | 5 | 455 | 33.59% |
| GS241018C00350000 | 2024-03-21 3:45PM EDT | 2024-10-18 | 75.75 | 64.95 | 66.40 | 0.00 | - | 7 | 24 | 0.00% |
| GS241115C00350000 | 2024-04-19 1:47PM EDT | 2024-11-15 | 70.60 | 83.45 | 85.45 | 0.00 | - | 2 | 21 | 33.29% |
| GS241220C00350000 | 2024-03-08 4:23PM EDT | 2024-12-20 | 60.93 | 74.95 | 76.50 | 0.00 | - | 1 | 4 | 19.50% |
| GS250117C00350000 | 2024-04-22 2:50PM EDT | 2025-01-17 | 81.95 | 87.55 | 89.75 | 0.00 | - | 10 | 1,155 | 33.36% |
| GS250321C00350000 | 2024-04-19 3:55PM EDT | 2025-03-21 | 76.90 | 91.35 | 93.80 | 0.00 | - | 2 | 22 | 33.43% |
| GS250620C00350000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 83.40 | 95.65 | 97.90 | 0.00 | - | 10 | 120 | 32.57% |
| GS251219C00350000 | 2024-04-15 11:46AM EDT | 2025-12-19 | 92.00 | 103.55 | 106.75 | 0.00 | - | 1 | 33 | 32.38% |
| GS260116C00350000 | 2024-04-05 9:43AM EDT | 2026-01-16 | 91.50 | 105.50 | 107.50 | 0.00 | - | 2 | 164 | 32.08% |
| GS261218C00350000 | 2024-04-15 10:07AM EDT | 2026-12-18 | 105.50 | 115.75 | 120.70 | 0.00 | - | 2 | 3 | 31.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00350000 | 2024-04-22 3:33PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 129 | 65.63% |
| GS240503P00350000 | 2024-04-23 3:12PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.16 | 0.00 | - | 1 | 49 | 51.95% |
| GS240510P00350000 | 2024-04-22 1:34PM EDT | 2024-05-10 | 0.18 | 0.03 | 0.15 | 0.00 | - | 13 | 45 | 39.50% |
| GS240517P00350000 | 2024-04-24 2:52PM EDT | 2024-05-17 | 0.20 | 0.16 | 0.22 | -0.02 | -9.09% | 58 | 5,628 | 35.11% |
| GS240524P00350000 | 2024-04-22 2:42PM EDT | 2024-05-24 | 0.40 | 0.22 | 0.31 | 0.00 | - | 13 | 28 | 32.52% |
| GS240531P00350000 | 2024-04-23 11:08AM EDT | 2024-05-31 | 0.50 | 0.23 | 0.59 | 0.00 | - | 1 | 4 | 32.76% |
| GS240621P00350000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.80 | 0.71 | 0.81 | -0.03 | -3.61% | 4 | 1,931 | 27.91% |
| GS240719P00350000 | 2024-04-24 3:38PM EDT | 2024-07-19 | 1.67 | 1.58 | 1.72 | -0.32 | -16.08% | 2 | 489 | 27.05% |
| GS240816P00350000 | 2024-04-24 1:37PM EDT | 2024-08-16 | 2.46 | 2.35 | 2.68 | -0.59 | -19.34% | 4 | 90 | 26.33% |
| GS240920P00350000 | 2024-04-23 2:36PM EDT | 2024-09-20 | 4.05 | 3.80 | 4.00 | 0.00 | - | 1 | 664 | 25.85% |
| GS241018P00350000 | 2024-03-27 2:16PM EDT | 2024-10-18 | 7.54 | 5.05 | 5.25 | 0.00 | - | 8 | 146 | 25.86% |
| GS241115P00350000 | 2024-03-19 10:21AM EDT | 2024-11-15 | 13.70 | 9.45 | 9.80 | 0.00 | - | 5 | 28 | 30.18% |
| GS241220P00350000 | 2024-04-23 2:57PM EDT | 2024-12-20 | 8.25 | 8.05 | 8.30 | 0.00 | - | 2 | 150 | 26.15% |
| GS250117P00350000 | 2024-04-24 2:11PM EDT | 2025-01-17 | 9.75 | 9.65 | 9.95 | 0.00 | - | 30 | 2,055 | 26.58% |
| GS250321P00350000 | 2024-04-24 1:59PM EDT | 2025-03-21 | 12.15 | 12.00 | 12.35 | -0.11 | -0.90% | 21 | 815 | 26.19% |
| GS250620P00350000 | 2024-04-24 2:11PM EDT | 2025-06-20 | 15.75 | 15.50 | 16.00 | -0.06 | -0.38% | 71 | 1,409 | 26.08% |
| GS251219P00350000 | 2024-04-24 12:21PM EDT | 2025-12-19 | 21.80 | 20.10 | 23.00 | -5.55 | -20.29% | 5 | 247 | 26.15% |
| GS260116P00350000 | 2024-04-23 11:14AM EDT | 2026-01-16 | 22.87 | 21.90 | 24.30 | 0.00 | - | 10 | 353 | 26.33% |
| GS261218P00350000 | 2024-04-19 10:06AM EDT | 2026-12-18 | 33.73 | 29.70 | 34.95 | 0.00 | - | 2 | 20 | 26.18% |
© 2024 Yahoo. All rights reserved.