Singapore markets close in 3 hours 48 minutes
Straits Times Index
3,292.70 +26.75 (+0.82%) Nikkei
38,212.48 +138.50 (+0.36%) Hang Seng
18,859.60 +321.79 (+1.74%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,845.40 +1,293.77 (+2.10%) CMC Crypto 200
1,352.23 +52.13 (+4.01%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00440000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 15.64 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 0.00% |
| GS240517C00440000 | 2024-05-09 3:48PM EDT | 2024-05-17 | 17.00 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| GS240524C00440000 | 2024-05-09 3:16PM EDT | 2024-05-24 | 18.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS240531C00440000 | 2024-05-09 10:51AM EDT | 2024-05-31 | 14.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240607C00440000 | 2024-05-08 3:43PM EDT | 2024-06-07 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS240614C00440000 | 2024-05-09 9:32AM EDT | 2024-06-14 | 15.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GS240621C00440000 | 2024-05-09 3:48PM EDT | 2024-06-21 | 21.60 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| GS240719C00440000 | 2024-05-09 2:50PM EDT | 2024-07-19 | 26.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GS240816C00440000 | 2024-05-09 2:18PM EDT | 2024-08-16 | 29.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS240920C00440000 | 2024-05-09 1:33PM EDT | 2024-09-20 | 32.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS241018C00440000 | 2024-05-08 11:09AM EDT | 2024-10-18 | 31.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS241115C00440000 | 2024-05-03 11:42AM EDT | 2024-11-15 | 33.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS241220C00440000 | 2024-05-07 9:57AM EDT | 2024-12-20 | 38.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250117C00440000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 48.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GS250321C00440000 | 2024-05-07 9:51AM EDT | 2025-03-21 | 47.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS250620C00440000 | 2024-05-06 10:27AM EDT | 2025-06-20 | 53.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS251219C00440000 | 2024-04-15 9:45AM EDT | 2025-12-19 | 46.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS260116C00440000 | 2024-05-09 3:15PM EDT | 2026-01-16 | 73.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS261218C00440000 | 2024-05-07 12:49PM EDT | 2026-12-18 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00440000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,317 | 0 | 12.50% |
| GS240517P00440000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1,627 | 0 | 6.25% |
| GS240524P00440000 | 2024-05-09 3:51PM EDT | 2024-05-24 | 1.62 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| GS240531P00440000 | 2024-05-09 3:43PM EDT | 2024-05-31 | 3.06 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| GS240607P00440000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 3.91 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 3.13% |
| GS240614P00440000 | 2024-05-09 3:12PM EDT | 2024-06-14 | 5.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GS240621P00440000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 5.65 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| GS240719P00440000 | 2024-05-09 3:58PM EDT | 2024-07-19 | 9.70 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 1.56% |
| GS240816P00440000 | 2024-05-09 3:58PM EDT | 2024-08-16 | 12.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| GS240920P00440000 | 2024-05-09 3:05PM EDT | 2024-09-20 | 15.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| GS241018P00440000 | 2024-05-09 1:48PM EDT | 2024-10-18 | 18.86 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| GS241115P00440000 | 2024-05-07 2:02PM EDT | 2024-11-15 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GS241220P00440000 | 2024-05-09 12:43PM EDT | 2024-12-20 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GS250117P00440000 | 2024-05-09 2:59PM EDT | 2025-01-17 | 25.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| GS250321P00440000 | 2024-05-03 3:13PM EDT | 2025-03-21 | 35.88 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.78% |
| GS250620P00440000 | 2024-05-07 1:13PM EDT | 2025-06-20 | 37.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| GS251219P00440000 | 2024-04-12 1:07PM EDT | 2025-12-19 | 71.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GS260116P00440000 | 2024-01-30 3:32PM EDT | 2026-01-16 | 73.30 | 67.00 | 75.00 | 0.00 | - | - | 1 | 35.89% |
| GS261218P00440000 | 2024-05-07 12:44PM EDT | 2026-12-18 | 56.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.