Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,814.50 -2,016.58 (-3.21%) CMC Crypto 200
1,261.03 -96.98 (-7.14%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00330000 | 2024-05-03 1:10PM EDT | 2024-05-17 | 111.25 | 121.10 | 126.35 | 0.00 | - | 1 | 7 | 141.60% |
| GS240621C00330000 | 2024-05-06 12:30PM EDT | 2024-06-21 | 113.59 | 123.60 | 127.85 | 0.00 | - | 1 | 1,047 | 52.60% |
| GS240719C00330000 | 2024-04-02 12:06PM EDT | 2024-07-19 | 86.63 | 101.50 | 107.05 | 0.00 | - | 2 | 10 | 0.00% |
| GS240816C00330000 | 2024-05-03 10:07AM EDT | 2024-08-16 | 112.03 | 124.90 | 130.15 | 0.00 | - | 1 | 1 | 50.62% |
| GS240920C00330000 | 2024-04-11 12:58PM EDT | 2024-09-20 | 76.20 | 126.40 | 130.65 | 0.00 | - | 1 | 77 | 44.57% |
| GS241018C00330000 | 2024-04-15 10:37AM EDT | 2024-10-18 | 83.85 | 124.70 | 132.55 | 0.00 | - | - | 1 | 44.09% |
| GS241115C00330000 | 2024-04-24 2:11PM EDT | 2024-11-15 | 102.00 | 126.20 | 134.55 | 0.00 | - | 2 | 2 | 43.86% |
| GS241220C00330000 | 2024-04-12 10:06AM EDT | 2024-12-20 | 76.95 | 129.60 | 133.90 | 0.00 | - | 1 | 1 | 39.37% |
| GS250117C00330000 | 2024-05-09 10:22AM EDT | 2025-01-17 | 128.00 | 131.95 | 135.25 | 0.00 | - | 1 | 542 | 38.90% |
| GS250321C00330000 | 2024-04-12 2:05PM EDT | 2025-03-21 | 80.15 | 131.10 | 140.00 | 0.00 | - | 7 | 7 | 39.94% |
| GS250620C00330000 | 2024-04-25 9:34AM EDT | 2025-06-20 | 111.45 | 136.50 | 141.90 | 0.00 | - | 2 | 30 | 36.87% |
| GS251219C00330000 | 2024-04-15 1:21PM EDT | 2025-12-19 | 101.90 | 144.30 | 149.30 | 0.00 | - | 6 | 212 | 35.79% |
| GS260116C00330000 | 2024-05-07 12:36PM EDT | 2026-01-16 | 137.45 | 143.90 | 150.05 | 0.00 | - | 2 | 11 | 35.45% |
| GS261218C00330000 | 2024-05-06 2:24PM EDT | 2026-12-18 | 146.20 | 153.20 | 159.95 | 0.00 | - | 1 | 23 | 33.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00330000 | 2024-05-09 12:28PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1,147 | 89.84% |
| GS240524P00330000 | 2024-04-25 11:55AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 64.75% |
| GS240531P00330000 | 2024-04-23 11:08AM EDT | 2024-05-31 | 0.30 | 0.00 | 0.18 | 0.00 | - | - | 1 | 52.93% |
| GS240621P00330000 | 2024-05-08 10:20AM EDT | 2024-06-21 | 0.13 | 0.02 | 0.08 | 0.00 | - | 2 | 1,046 | 36.91% |
| GS240719P00330000 | 2024-05-07 11:07AM EDT | 2024-07-19 | 0.39 | 0.22 | 0.32 | 0.00 | - | 1 | 124 | 33.99% |
| GS240816P00330000 | 2024-05-06 1:24PM EDT | 2024-08-16 | 0.75 | 0.48 | 0.58 | 0.00 | - | 5 | 39 | 31.42% |
| GS240920P00330000 | 2024-04-30 1:10PM EDT | 2024-09-20 | 2.03 | 0.86 | 1.00 | 0.00 | - | 1 | 375 | 29.60% |
| GS241018P00330000 | 2024-04-22 10:49AM EDT | 2024-10-18 | 4.40 | 1.41 | 1.56 | 0.00 | - | 2 | 2 | 29.31% |
| GS241115P00330000 | 2024-04-30 10:08AM EDT | 2024-11-15 | 3.85 | 2.02 | 2.23 | 0.00 | - | 3 | 25 | 29.18% |
| GS241220P00330000 | 2024-04-15 12:44PM EDT | 2024-12-20 | 8.80 | 2.96 | 3.10 | 0.00 | - | 1 | 61 | 28.93% |
| GS250117P00330000 | 2024-05-08 2:33PM EDT | 2025-01-17 | 4.55 | 3.80 | 4.05 | 0.00 | - | 2 | 1,507 | 29.17% |
| GS250321P00330000 | 2024-05-10 3:43PM EDT | 2025-03-21 | 5.40 | 5.25 | 5.55 | -2.70 | -33.33% | 1 | 22 | 28.44% |
| GS250620P00330000 | 2024-05-10 12:42PM EDT | 2025-06-20 | 8.05 | 7.60 | 8.05 | -0.40 | -4.73% | 1 | 126 | 28.04% |
| GS251219P00330000 | 2024-05-09 12:24PM EDT | 2025-12-19 | 12.90 | 11.50 | 15.90 | 0.00 | - | 2 | 125 | 29.73% |
| GS260116P00330000 | 2024-05-10 12:34PM EDT | 2026-01-16 | 13.30 | 11.70 | 16.25 | +0.25 | +1.92% | 5 | 96 | 29.30% |
| GS261218P00330000 | 2024-03-27 11:56AM EDT | 2026-12-18 | 27.80 | 23.90 | 28.90 | 0.00 | - | 1 | 5 | 30.41% |
© 2024 Yahoo. All rights reserved.