UK markets open in 2 hours 25 minutes
NIKKEI 225
37,152.58 -927.12 (-2.43%) HANG SENG
16,184.02 -201.85 (-1.23%) CRUDE OIL
84.81 +2.08 (+2.51%) GOLD FUTURES
2,401.10 +3.10 (+0.13%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,157.87 +251.25 (+0.50%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00450000 | 2024-04-18 1:40PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GS240426C00450000 | 2024-04-18 3:10PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GS240503C00450000 | 2024-04-18 2:36PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GS240510C00450000 | 2024-04-18 9:55AM EDT | 2024-05-10 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240517C00450000 | 2024-04-18 3:37PM EDT | 2024-05-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GS240531C00450000 | 2024-04-18 3:33PM EDT | 2024-05-31 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GS240621C00450000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 1.86 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| GS240719C00450000 | 2024-04-18 11:51AM EDT | 2024-07-19 | 4.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GS240816C00450000 | 2024-04-18 1:25PM EDT | 2024-08-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GS240920C00450000 | 2024-04-18 12:14PM EDT | 2024-09-20 | 9.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS241018C00450000 | 2024-04-12 3:04PM EDT | 2024-10-18 | 8.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS241115C00450000 | 2024-04-17 10:06AM EDT | 2024-11-15 | 14.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GS241220C00450000 | 2024-04-16 10:15AM EDT | 2024-12-20 | 15.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GS250117C00450000 | 2024-04-18 10:23AM EDT | 2025-01-17 | 20.15 | 0.00 | 0.00 | +0.75 | +3.87% | 1 | 0 | 3.13% |
| GS250321C00450000 | 2024-04-15 2:14PM EDT | 2025-03-21 | 22.60 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| GS250620C00450000 | 2024-04-16 2:18PM EDT | 2025-06-20 | 25.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS251219C00450000 | 2024-04-17 10:42AM EDT | 2025-12-19 | 39.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GS260116C00450000 | 2024-04-15 2:54PM EDT | 2026-01-16 | 39.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS261218C00450000 | 2024-04-17 10:46AM EDT | 2026-12-18 | 54.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00450000 | 2024-04-15 12:23PM EDT | 2024-04-19 | 46.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS240517P00450000 | 2024-02-23 4:52PM EDT | 2024-05-17 | 61.20 | 41.60 | 47.50 | 0.00 | - | 2 | 0 | 23.88% |
| GS240621P00450000 | 2024-04-01 9:44AM EDT | 2024-06-21 | 37.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS240719P00450000 | 2024-04-01 11:47AM EDT | 2024-07-19 | 42.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240920P00450000 | 2024-03-21 10:37AM EDT | 2024-09-20 | 46.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241018P00450000 | 2024-01-23 11:00AM EDT | 2024-10-18 | 71.65 | 63.85 | 65.00 | 0.00 | - | 2 | 5 | 30.74% |
| GS241115P00450000 | 2024-04-17 11:31AM EDT | 2024-11-15 | 55.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241220P00450000 | 2024-04-18 2:24PM EDT | 2024-12-20 | 55.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117P00450000 | 2024-04-11 10:15AM EDT | 2025-01-17 | 64.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS250620P00450000 | 2024-04-15 9:37AM EDT | 2025-06-20 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219P00450000 | 2024-04-15 9:32AM EDT | 2025-12-19 | 66.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS260116P00450000 | 2024-03-28 9:39AM EDT | 2026-01-16 | 62.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.