Singapore markets open in 5 hours 23 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,071.28 +60.68 (+1.21%) Dow
38,506.46 +266.48 (+0.70%) Nasdaq
15,709.35 +258.05 (+1.67%) Bitcoin USD
66,529.54 +249.05 (+0.38%) CMC Crypto 200
1,431.98 +17.22 (+1.22%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00320000 | 2024-04-12 10:40AM EDT | 2024-05-17 | 71.66 | 104.15 | 106.40 | 0.00 | - | 1 | 101 | 64.92% |
| GS240621C00320000 | 2024-04-15 3:54PM EDT | 2024-06-21 | 83.98 | 104.70 | 106.95 | 0.00 | - | 10 | 686 | 50.61% |
| GS240719C00320000 | 2024-04-12 1:22PM EDT | 2024-07-19 | 73.45 | 103.15 | 108.30 | 0.00 | - | 10 | 17 | 46.19% |
| GS240920C00320000 | 2024-03-27 11:47AM EDT | 2024-09-20 | 96.31 | 108.10 | 110.30 | 0.00 | - | 1 | 60 | 39.48% |
| GS241018C00320000 | 2024-03-21 9:46AM EDT | 2024-10-18 | 95.75 | 88.90 | 94.20 | 0.00 | - | 1 | 1 | 0.00% |
| GS241115C00320000 | 2024-03-25 9:40AM EDT | 2024-11-15 | 99.28 | 111.05 | 112.75 | 0.00 | - | 1 | 3 | 37.59% |
| GS241220C00320000 | 2024-04-15 12:07PM EDT | 2024-12-20 | 95.20 | 112.15 | 114.05 | 0.00 | - | - | 1 | 36.52% |
| GS250117C00320000 | 2024-04-15 9:30AM EDT | 2025-01-17 | 98.40 | 113.15 | 115.65 | 0.00 | - | 1 | 1,030 | 36.53% |
| GS250321C00320000 | 2024-04-23 11:55AM EDT | 2025-03-21 | 116.55 | 117.10 | 118.30 | +15.60 | +15.45% | 1 | 5 | 35.66% |
| GS250620C00320000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 105.15 | 120.55 | 122.65 | 0.00 | - | 14 | 15 | 35.38% |
| GS251219C00320000 | 2024-04-16 10:15AM EDT | 2025-12-19 | 107.85 | 127.15 | 130.65 | 0.00 | - | 2 | 41 | 35.03% |
| GS260116C00320000 | 2024-04-10 3:37PM EDT | 2026-01-16 | 108.90 | 127.55 | 129.40 | 0.00 | - | 1 | 24 | 33.43% |
| GS261218C00320000 | 2024-04-09 3:09PM EDT | 2026-12-18 | 124.69 | 136.20 | 141.25 | 0.00 | - | 4 | 155 | 33.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00320000 | 2024-04-22 3:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 1.30 | 0.00 | - | 11 | 58 | 143.36% |
| GS240503P00320000 | 2024-04-18 10:00AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 19 | 66.21% |
| GS240510P00320000 | 2024-04-11 10:35AM EDT | 2024-05-10 | 0.30 | 0.00 | 0.27 | 0.00 | - | - | 8 | 53.71% |
| GS240517P00320000 | 2024-04-23 2:52PM EDT | 2024-05-17 | 0.10 | 0.02 | 0.13 | -0.04 | -28.57% | 9 | 97 | 45.41% |
| GS240621P00320000 | 2024-04-19 10:47AM EDT | 2024-06-21 | 0.65 | 0.34 | 0.42 | 0.00 | - | 4 | 1,238 | 34.47% |
| GS240719P00320000 | 2024-04-19 2:55PM EDT | 2024-07-19 | 1.35 | 0.75 | 0.84 | 0.00 | - | 1 | 249 | 31.98% |
| GS240816P00320000 | 2024-04-19 11:17AM EDT | 2024-08-16 | 1.36 | 0.84 | 1.87 | -0.45 | -24.86% | 10 | 11 | 32.72% |
| GS240920P00320000 | 2024-04-19 12:45PM EDT | 2024-09-20 | 3.00 | 1.89 | 1.97 | 0.00 | - | 2 | 414 | 29.01% |
| GS241018P00320000 | 2024-04-18 1:59PM EDT | 2024-10-18 | 4.15 | 2.66 | 2.75 | 0.00 | - | 6 | 22 | 28.82% |
| GS241115P00320000 | 2024-04-15 1:28PM EDT | 2024-11-15 | 5.88 | 3.45 | 3.60 | 0.00 | - | 2 | 16 | 28.72% |
| GS241220P00320000 | 2024-04-23 9:39AM EDT | 2024-12-20 | 5.11 | 4.55 | 4.80 | -1.29 | -20.16% | 1 | 59 | 28.77% |
| GS250117P00320000 | 2024-04-22 12:37PM EDT | 2025-01-17 | 6.80 | 5.80 | 6.00 | 0.00 | - | 46 | 1,322 | 29.11% |
| GS250321P00320000 | 2024-04-23 2:29PM EDT | 2025-03-21 | 7.55 | 7.60 | 8.00 | -2.80 | -27.05% | 3 | 5 | 28.77% |
| GS250620P00320000 | 2024-04-23 2:01PM EDT | 2025-06-20 | 10.54 | 10.40 | 10.85 | -2.89 | -21.52% | 10 | 86 | 28.41% |
| GS251219P00320000 | 2024-04-22 1:57PM EDT | 2025-12-19 | 16.40 | 15.05 | 15.85 | 0.00 | - | 50 | 118 | 27.62% |
| GS260116P00320000 | 2024-04-22 1:49PM EDT | 2026-01-16 | 16.65 | 15.40 | 16.25 | 0.00 | - | 40 | 93 | 27.29% |
© 2024 Yahoo. All rights reserved.