UK markets open in 5 hours 6 minutes
NIKKEI 225
38,254.18 +702.02 (+1.87%) HANG SENG
16,983.65 +154.72 (+0.92%) CRUDE OIL
83.34 -0.02 (-0.02%) GOLD FUTURES
2,332.70 -9.40 (-0.40%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,622.52 -78.83 (-0.15%)
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:440.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00440000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.22 | 0.20 | 0.25 | +0.05 | +29.41% | 310 | 323 | 25.93% |
| GS240503C00440000 | 2024-04-23 3:16PM EDT | 2024-05-03 | 1.20 | 1.22 | 1.35 | +0.42 | +53.85% | 254 | 77 | 22.47% |
| GS240510C00440000 | 2024-04-23 3:38PM EDT | 2024-05-10 | 2.36 | 2.27 | 2.52 | +0.86 | +57.33% | 29 | 31 | 21.88% |
| GS240517C00440000 | 2024-04-23 3:47PM EDT | 2024-05-17 | 3.30 | 3.45 | 3.60 | +1.02 | +44.74% | 138 | 989 | 21.60% |
| GS240524C00440000 | 2024-04-23 2:13PM EDT | 2024-05-24 | 4.65 | 4.35 | 5.20 | +1.60 | +52.46% | 41 | 34 | 22.84% |
| GS240531C00440000 | 2024-04-23 1:53PM EDT | 2024-05-31 | 5.40 | 4.90 | 5.25 | +2.40 | +80.00% | 5 | 26 | 20.73% |
| GS240621C00440000 | 2024-04-23 3:56PM EDT | 2024-06-21 | 7.35 | 7.45 | 7.80 | +1.49 | +25.43% | 283 | 1,469 | 20.80% |
| GS240719C00440000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 12.15 | 12.15 | 12.45 | +2.91 | +31.49% | 63 | 413 | 23.08% |
| GS240816C00440000 | 2024-04-23 3:37PM EDT | 2024-08-16 | 15.53 | 15.35 | 15.55 | +5.58 | +56.08% | 12 | 66 | 23.44% |
| GS240920C00440000 | 2024-04-23 11:31AM EDT | 2024-09-20 | 17.55 | 18.20 | 18.40 | +5.45 | +45.04% | 5 | 355 | 23.20% |
| GS241018C00440000 | 2024-04-23 3:15PM EDT | 2024-10-18 | 21.85 | 21.60 | 22.30 | +6.80 | +45.18% | 12 | 119 | 24.63% |
| GS241115C00440000 | 2024-04-22 3:38PM EDT | 2024-11-15 | 22.10 | 25.15 | 25.80 | 0.00 | - | 1 | 230 | 25.67% |
| GS241220C00440000 | 2024-04-23 2:43PM EDT | 2024-12-20 | 27.95 | 27.70 | 28.70 | +7.21 | +34.76% | 3 | 118 | 25.85% |
| GS250117C00440000 | 2024-04-23 1:51PM EDT | 2025-01-17 | 31.68 | 30.85 | 31.55 | +4.68 | +17.33% | 2 | 737 | 26.43% |
| GS250321C00440000 | 2024-04-22 2:16PM EDT | 2025-03-21 | 32.00 | 34.85 | 36.70 | 0.00 | - | 1 | 16 | 26.98% |
| GS250620C00440000 | 2024-04-08 10:15AM EDT | 2025-06-20 | 35.65 | 42.15 | 43.30 | 0.00 | - | 1 | 80 | 27.53% |
| GS251219C00440000 | 2024-04-15 9:45AM EDT | 2025-12-19 | 46.00 | 52.75 | 54.75 | 0.00 | - | 6 | 146 | 28.28% |
| GS260116C00440000 | 2024-04-23 11:53AM EDT | 2026-01-16 | 54.20 | 54.50 | 57.55 | +5.10 | +10.39% | 2 | 75 | 28.91% |
| GS261218C00440000 | 2024-03-26 3:27PM EDT | 2026-12-18 | 58.53 | 68.50 | 73.85 | 0.00 | - | 1 | 1 | 29.32% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00440000 | 2024-04-04 2:07PM EDT | 2024-04-26 | 28.00 | 14.05 | 18.60 | 0.00 | - | 5 | 0 | 52.78% |
| GS240517P00440000 | 2024-04-23 3:34PM EDT | 2024-05-17 | 18.25 | 17.75 | 18.60 | -18.76 | -50.69% | 19 | 27 | 18.67% |
| GS240621P00440000 | 2024-04-23 11:36AM EDT | 2024-06-21 | 24.10 | 22.65 | 23.30 | -5.45 | -18.44% | 2 | 7 | 20.01% |
| GS240719P00440000 | 2024-04-19 11:20AM EDT | 2024-07-19 | 39.71 | 25.50 | 27.10 | 0.00 | - | 5 | 11 | 21.39% |
| GS240920P00440000 | 2024-04-23 3:35PM EDT | 2024-09-20 | 30.40 | 30.10 | 30.65 | -5.60 | -15.56% | 32 | 67 | 19.68% |
| GS241018P00440000 | 2024-04-23 9:42AM EDT | 2024-10-18 | 36.65 | 31.95 | 32.95 | -4.49 | -10.91% | 2 | 17 | 20.06% |
| GS241115P00440000 | 2024-03-28 12:43PM EDT | 2024-11-15 | 39.35 | 34.20 | 35.10 | 0.00 | - | 3 | 51 | 20.37% |
| GS241220P00440000 | 2024-04-22 1:30PM EDT | 2024-12-20 | 42.00 | 36.60 | 37.45 | 0.00 | - | 3 | 36 | 20.57% |
| GS250117P00440000 | 2024-04-23 10:33AM EDT | 2025-01-17 | 41.25 | 38.45 | 39.65 | -7.30 | -15.04% | 3 | 200 | 20.99% |
| GS250620P00440000 | 2024-01-09 12:02PM EDT | 2025-06-20 | 71.60 | 66.80 | 69.30 | 0.00 | - | 2 | 37 | 33.05% |
| GS251219P00440000 | 2024-04-12 1:07PM EDT | 2025-12-19 | 71.90 | 53.20 | 54.55 | 0.00 | - | 2 | 48 | 20.87% |
| GS260116P00440000 | 2024-01-30 3:32PM EDT | 2026-01-16 | 73.30 | 67.00 | 75.00 | 0.00 | - | - | 1 | 29.60% |
© 2024 Yahoo. All rights reserved.