Singapore markets open in 3 hours 16 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,676.71 -2,598.89 (-4.31%) CMC Crypto 200
1,202.07 -136.99 (-10.23%)
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:340.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503C00340000 | 2024-04-23 3:46PM EDT | 2024-05-03 | 84.21 | 84.00 | 92.00 | 0.00 | - | 1 | 11 | 151.27% |
| GS240517C00340000 | 2024-04-25 1:01PM EDT | 2024-05-17 | 78.50 | 84.05 | 92.70 | 0.00 | - | 15 | 44 | 67.70% |
| GS240621C00340000 | 2024-04-30 12:34PM EDT | 2024-06-21 | 88.55 | 84.95 | 92.90 | 0.00 | - | 1 | 664 | 56.59% |
| GS240719C00340000 | 2024-03-27 11:46AM EDT | 2024-07-19 | 75.56 | 88.30 | 92.45 | 0.00 | - | 1 | 12 | 44.48% |
| GS240816C00340000 | 2024-04-15 11:52AM EDT | 2024-08-16 | 71.90 | 88.00 | 96.00 | 0.00 | - | - | 1 | 45.42% |
| GS240920C00340000 | 2024-04-29 9:40AM EDT | 2024-09-20 | 95.30 | 88.15 | 95.35 | 0.00 | - | 2 | 125 | 38.40% |
| GS241018C00340000 | 2024-04-19 2:09PM EDT | 2024-10-18 | 75.30 | 90.85 | 96.65 | 0.00 | - | 7 | 10 | 37.04% |
| GS241115C00340000 | 2024-04-22 3:45PM EDT | 2024-11-15 | 88.05 | 94.10 | 97.45 | 0.00 | - | 4 | 10 | 35.40% |
| GS241220C00340000 | 2024-04-16 3:31PM EDT | 2024-12-20 | 73.59 | 95.10 | 103.00 | 0.00 | - | 1 | 27 | 38.97% |
| GS250117C00340000 | 2024-04-18 10:38AM EDT | 2025-01-17 | 82.48 | 97.10 | 100.90 | 0.00 | - | 1 | 393 | 34.64% |
| GS250321C00340000 | 2024-04-19 12:50PM EDT | 2025-03-21 | 85.40 | 100.55 | 104.65 | 0.00 | - | 1 | 16 | 34.57% |
| GS250620C00340000 | 2024-04-29 11:46AM EDT | 2025-06-20 | 112.65 | 103.00 | 110.15 | 0.00 | - | 2 | 82 | 34.81% |
| GS251219C00340000 | 2024-04-15 1:22PM EDT | 2025-12-19 | 94.95 | 112.50 | 117.40 | 0.00 | - | 2 | 13 | 33.50% |
| GS260116C00340000 | 2024-02-12 10:45AM EDT | 2026-01-16 | 83.50 | 89.30 | 91.75 | 0.00 | - | 5 | 4 | 15.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240503P00340000 | 2024-04-26 1:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 3.55 | 0.00 | - | 1 | 43 | 169.29% |
| GS240510P00340000 | 2024-04-23 12:49PM EDT | 2024-05-10 | 0.14 | 0.01 | 0.20 | 0.00 | - | 200 | 337 | 57.81% |
| GS240517P00340000 | 2024-04-26 1:38PM EDT | 2024-05-17 | 0.11 | 0.03 | 0.23 | 0.00 | - | 1 | 151 | 49.17% |
| GS240531P00340000 | 2024-04-30 11:40AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.31 | 0.00 | - | 1 | 2 | 38.04% |
| GS240621P00340000 | 2024-04-29 3:57PM EDT | 2024-06-21 | 0.36 | 0.30 | 0.43 | 0.00 | - | 1 | 1,513 | 30.93% |
| GS240719P00340000 | 2024-04-25 2:26PM EDT | 2024-07-19 | 1.01 | 0.83 | 0.98 | -0.32 | -24.06% | 20 | 102 | 28.89% |
| GS240816P00340000 | 2024-05-01 11:52AM EDT | 2024-08-16 | 1.63 | 1.23 | 1.71 | +0.03 | +1.87% | 4 | 16 | 27.98% |
| GS240920P00340000 | 2024-05-01 3:01PM EDT | 2024-09-20 | 2.25 | 2.40 | 2.67 | -1.37 | -37.85% | 1 | 508 | 27.08% |
| GS241018P00340000 | 2024-04-16 1:31PM EDT | 2024-10-18 | 7.60 | 3.45 | 4.05 | 0.00 | - | 1 | 19 | 27.74% |
| GS241115P00340000 | 2024-04-29 11:40AM EDT | 2024-11-15 | 4.45 | 4.55 | 7.85 | 0.00 | - | 5 | 236 | 31.79% |
| GS241220P00340000 | 2024-04-26 10:43AM EDT | 2024-12-20 | 6.82 | 6.15 | 6.80 | 0.00 | - | 2 | 133 | 27.90% |
| GS250117P00340000 | 2024-04-30 9:55AM EDT | 2025-01-17 | 8.06 | 7.40 | 8.30 | +0.26 | +3.33% | 10 | 1,741 | 28.27% |
| GS250321P00340000 | 2024-04-29 3:16PM EDT | 2025-03-21 | 9.60 | 9.15 | 11.90 | 0.00 | - | 1 | 62 | 29.13% |
| GS250620P00340000 | 2024-05-01 9:48AM EDT | 2025-06-20 | 13.51 | 12.90 | 13.60 | +0.29 | +2.19% | 10 | 548 | 27.22% |
| GS251219P00340000 | 2024-04-26 3:46PM EDT | 2025-12-19 | 18.40 | 16.05 | 19.95 | 0.00 | - | 35 | 55 | 26.98% |
| GS260116P00340000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 21.15 | 17.65 | 20.05 | 0.00 | - | 1 | 188 | 26.44% |
© 2024 Yahoo. All rights reserved.