Singapore markets closed
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,022.21 -29.20 (-0.58%) Dow
37,753.31 -45.66 (-0.12%) Nasdaq
15,683.37 -181.88 (-1.15%) Bitcoin USD
62,399.14 -10.94 (-0.02%) CMC Crypto 200
885.54 0.00 (0.00%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:380.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00380000 | 2024-04-17 3:06PM EDT | 2024-04-19 | 25.27 | 0.00 | 0.00 | 0.00 | - | 197 | 782 | 0.00% |
| GS240426C00380000 | 2024-04-15 9:39AM EDT | 2024-04-26 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| GS240503C00380000 | 2024-04-12 2:28PM EDT | 2024-05-03 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GS240510C00380000 | 2024-04-11 2:45PM EDT | 2024-05-10 | 24.34 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GS240517C00380000 | 2024-04-17 2:48PM EDT | 2024-05-17 | 30.30 | 0.00 | 0.00 | 0.00 | - | 34 | 221 | 0.00% |
| GS240524C00380000 | 2024-04-09 11:19AM EDT | 2024-05-24 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GS240531C00380000 | 2024-04-12 10:34AM EDT | 2024-05-31 | 21.74 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| GS240621C00380000 | 2024-04-17 10:42AM EDT | 2024-06-21 | 31.30 | 0.00 | 0.00 | 0.00 | - | 15 | 899 | 0.00% |
| GS240719C00380000 | 2024-04-17 3:52PM EDT | 2024-07-19 | 35.45 | 0.00 | 0.00 | 0.00 | - | 23 | 187 | 0.00% |
| GS240816C00380000 | 2024-04-12 11:13AM EDT | 2024-08-16 | 30.22 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| GS240920C00380000 | 2024-04-15 10:32AM EDT | 2024-09-20 | 42.21 | 0.00 | 0.00 | 0.00 | - | 50 | 1,780 | 0.00% |
| GS241018C00380000 | 2024-04-04 3:59PM EDT | 2024-10-18 | 47.50 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| GS241115C00380000 | 2024-04-15 12:08PM EDT | 2024-11-15 | 47.65 | 0.00 | 0.00 | 0.00 | - | 24 | 40 | 0.00% |
| GS241220C00380000 | 2024-04-16 2:04PM EDT | 2024-12-20 | 44.85 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| GS250117C00380000 | 2024-04-17 11:49AM EDT | 2025-01-17 | 51.13 | 0.00 | 0.00 | 0.00 | - | 78 | 1,005 | 0.00% |
| GS250321C00380000 | 2024-04-15 10:36AM EDT | 2025-03-21 | 57.61 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GS250620C00380000 | 2024-04-16 2:33PM EDT | 2025-06-20 | 57.43 | 0.00 | 0.00 | 0.00 | - | 23 | 119 | 0.00% |
| GS251219C00380000 | 2024-04-17 11:29AM EDT | 2025-12-19 | 71.82 | 0.00 | 0.00 | 0.00 | - | 16 | 62 | 0.00% |
| GS260116C00380000 | 2024-04-15 10:19AM EDT | 2026-01-16 | 77.90 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| GS261218C00380000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 77.15 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00380000 | 2024-04-17 2:39PM EDT | 2024-04-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 205 | 1,794 | 25.00% |
| GS240426P00380000 | 2024-04-17 3:52PM EDT | 2024-04-26 | 0.53 | 0.00 | 0.00 | 0.00 | - | 78 | 181 | 6.25% |
| GS240503P00380000 | 2024-04-17 2:28PM EDT | 2024-05-03 | 1.29 | 0.00 | 0.00 | 0.00 | - | 158 | 262 | 6.25% |
| GS240510P00380000 | 2024-04-17 1:07PM EDT | 2024-05-10 | 2.06 | 0.00 | 0.00 | 0.00 | - | 15 | 124 | 6.25% |
| GS240517P00380000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 132 | 894 | 6.25% |
| GS240524P00380000 | 2024-04-17 12:56PM EDT | 2024-05-24 | 3.55 | 0.00 | 0.00 | 0.00 | - | 44 | 40 | 3.13% |
| GS240531P00380000 | 2024-04-17 3:20PM EDT | 2024-05-31 | 4.15 | 0.00 | 0.00 | 0.00 | - | 26 | 38 | 3.13% |
| GS240621P00380000 | 2024-04-17 3:42PM EDT | 2024-06-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 325 | 1,116 | 3.13% |
| GS240719P00380000 | 2024-04-17 3:09PM EDT | 2024-07-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 16 | 190 | 3.13% |
| GS240816P00380000 | 2024-04-17 12:02PM EDT | 2024-08-16 | 10.95 | 0.00 | 0.00 | 0.00 | - | 17 | 108 | 3.13% |
| GS240920P00380000 | 2024-04-17 3:44PM EDT | 2024-09-20 | 13.09 | 0.00 | 0.00 | 0.00 | - | 4 | 1,003 | 1.56% |
| GS241018P00380000 | 2024-03-28 11:15AM EDT | 2024-10-18 | 12.92 | 0.00 | 0.00 | 0.00 | - | 3 | 135 | 1.56% |
| GS241115P00380000 | 2024-04-17 10:56AM EDT | 2024-11-15 | 17.45 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 1.56% |
| GS241220P00380000 | 2024-04-17 10:57AM EDT | 2024-12-20 | 19.75 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 1.56% |
| GS250117P00380000 | 2024-04-17 12:10PM EDT | 2025-01-17 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,210 | 1.56% |
| GS250321P00380000 | 2024-04-15 12:43PM EDT | 2025-03-21 | 26.10 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 1.56% |
| GS250620P00380000 | 2024-04-15 1:25PM EDT | 2025-06-20 | 30.62 | 0.00 | 0.00 | 0.00 | - | 74 | 330 | 1.56% |
| GS251219P00380000 | 2024-04-16 10:08AM EDT | 2025-12-19 | 37.30 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.78% |
| GS260116P00380000 | 2024-04-05 11:38AM EDT | 2026-01-16 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| GS261218P00380000 | 2024-04-12 10:07AM EDT | 2026-12-18 | 50.35 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.78% |
© 2024 Yahoo. All rights reserved.