UK markets open in 1 hour 27 minutes
NIKKEI 225
38,430.92 +878.76 (+2.34%) HANG SENG
17,169.37 +340.44 (+2.02%) CRUDE OIL
83.48 +0.12 (+0.14%) GOLD FUTURES
2,339.40 -2.70 (-0.12%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,612.69 +259.42 (+0.49%)
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:400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00400000 | 2024-04-23 12:59PM EDT | 2024-04-26 | 24.07 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| GS240503C00400000 | 2024-04-23 2:14PM EDT | 2024-05-03 | 25.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS240510C00400000 | 2024-04-23 10:02AM EDT | 2024-05-10 | 21.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240517C00400000 | 2024-04-23 3:50PM EDT | 2024-05-17 | 26.65 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| GS240524C00400000 | 2024-04-23 2:20PM EDT | 2024-05-24 | 28.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS240531C00400000 | 2024-04-19 10:08AM EDT | 2024-05-31 | 17.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240621C00400000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 30.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| GS240719C00400000 | 2024-04-23 1:08PM EDT | 2024-07-19 | 35.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GS240816C00400000 | 2024-04-23 11:14AM EDT | 2024-08-16 | 36.81 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GS240920C00400000 | 2024-04-23 2:34PM EDT | 2024-09-20 | 40.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS241018C00400000 | 2024-04-22 2:42PM EDT | 2024-10-18 | 38.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241115C00400000 | 2024-04-22 3:26PM EDT | 2024-11-15 | 41.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GS241220C00400000 | 2024-04-18 10:05AM EDT | 2024-12-20 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1,827 | 0 | 0.00% |
| GS250117C00400000 | 2024-04-23 1:00PM EDT | 2025-01-17 | 52.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS250321C00400000 | 2024-04-23 1:07PM EDT | 2025-03-21 | 58.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GS250620C00400000 | 2024-04-23 3:47PM EDT | 2025-06-20 | 63.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00400000 | 2024-04-23 1:29PM EDT | 2025-12-19 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS260116C00400000 | 2024-04-23 11:54AM EDT | 2026-01-16 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS261218C00400000 | 2024-04-16 3:45PM EDT | 2026-12-18 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00400000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 12.50% |
| GS240503P00400000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.60 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| GS240510P00400000 | 2024-04-23 3:31PM EDT | 2024-05-10 | 1.22 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| GS240517P00400000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 1.93 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 6.25% |
| GS240524P00400000 | 2024-04-23 1:45PM EDT | 2024-05-24 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GS240531P00400000 | 2024-04-23 3:52PM EDT | 2024-05-31 | 3.48 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 3.13% |
| GS240621P00400000 | 2024-04-23 3:52PM EDT | 2024-06-21 | 5.43 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| GS240719P00400000 | 2024-04-23 3:39PM EDT | 2024-07-19 | 8.27 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| GS240816P00400000 | 2024-04-23 3:33PM EDT | 2024-08-16 | 10.15 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| GS240920P00400000 | 2024-04-23 9:56AM EDT | 2024-09-20 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS241018P00400000 | 2024-04-22 11:13AM EDT | 2024-10-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GS241115P00400000 | 2024-04-19 3:30PM EDT | 2024-11-15 | 24.81 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| GS241220P00400000 | 2024-04-17 1:05PM EDT | 2024-12-20 | 27.75 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| GS250117P00400000 | 2024-04-23 11:14AM EDT | 2025-01-17 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS250321P00400000 | 2024-04-23 10:52AM EDT | 2025-03-21 | 26.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS250620P00400000 | 2024-04-23 12:23PM EDT | 2025-06-20 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS251219P00400000 | 2024-04-03 9:38AM EDT | 2025-12-19 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GS260116P00400000 | 2024-04-23 11:29AM EDT | 2026-01-16 | 37.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| GS261218P00400000 | 2024-03-28 9:49AM EDT | 2026-12-18 | 48.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.