Singapore markets close in 3 hours 34 minutes
Straits Times Index
3,288.26 +0.51 (+0.02%) Nikkei
38,054.05 +425.57 (+1.13%) Hang Seng
17,616.49 +331.95 (+1.92%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,264.49 +120.18 (+0.19%) CMC Crypto 200
1,385.37 +2.80 (+0.20%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00400000 | 2024-04-25 9:53AM EDT | 2024-04-26 | 18.93 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS240503C00400000 | 2024-04-24 2:03PM EDT | 2024-05-03 | 25.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GS240510C00400000 | 2024-04-25 9:46AM EDT | 2024-05-10 | 22.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS240517C00400000 | 2024-04-25 2:31PM EDT | 2024-05-17 | 22.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS240524C00400000 | 2024-04-24 11:24AM EDT | 2024-05-24 | 25.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240531C00400000 | 2024-04-25 10:26AM EDT | 2024-05-31 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240621C00400000 | 2024-04-25 3:06PM EDT | 2024-06-21 | 26.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS240719C00400000 | 2024-04-25 12:49PM EDT | 2024-07-19 | 29.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS240816C00400000 | 2024-04-24 2:29PM EDT | 2024-08-16 | 37.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240920C00400000 | 2024-04-24 10:19AM EDT | 2024-09-20 | 40.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GS241018C00400000 | 2024-04-25 1:58PM EDT | 2024-10-18 | 40.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS241115C00400000 | 2024-04-22 3:26PM EDT | 2024-11-15 | 41.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GS241220C00400000 | 2024-04-25 2:59PM EDT | 2024-12-20 | 46.45 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| GS250117C00400000 | 2024-04-24 9:51AM EDT | 2025-01-17 | 51.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250321C00400000 | 2024-04-24 10:37AM EDT | 2025-03-21 | 56.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250620C00400000 | 2024-04-24 2:21PM EDT | 2025-06-20 | 63.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS251219C00400000 | 2024-04-23 1:29PM EDT | 2025-12-19 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS260116C00400000 | 2024-04-25 1:46PM EDT | 2026-01-16 | 71.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS261218C00400000 | 2024-04-16 3:45PM EDT | 2026-12-18 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00400000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| GS240503P00400000 | 2024-04-25 3:54PM EDT | 2024-05-03 | 0.70 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| GS240510P00400000 | 2024-04-25 2:17PM EDT | 2024-05-10 | 1.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GS240517P00400000 | 2024-04-25 3:49PM EDT | 2024-05-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| GS240524P00400000 | 2024-04-25 2:58PM EDT | 2024-05-24 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GS240531P00400000 | 2024-04-25 2:28PM EDT | 2024-05-31 | 4.18 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| GS240621P00400000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 6.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| GS240719P00400000 | 2024-04-25 2:19PM EDT | 2024-07-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| GS240816P00400000 | 2024-04-25 2:39PM EDT | 2024-08-16 | 11.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| GS240920P00400000 | 2024-04-25 9:46AM EDT | 2024-09-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS241018P00400000 | 2024-04-22 11:13AM EDT | 2024-10-18 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GS241115P00400000 | 2024-04-24 11:43AM EDT | 2024-11-15 | 18.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GS241220P00400000 | 2024-04-25 9:58AM EDT | 2024-12-20 | 21.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS250117P00400000 | 2024-04-24 11:43AM EDT | 2025-01-17 | 22.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GS250321P00400000 | 2024-04-23 10:52AM EDT | 2025-03-21 | 26.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS250620P00400000 | 2024-04-25 3:56PM EDT | 2025-06-20 | 30.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GS251219P00400000 | 2024-04-03 9:38AM EDT | 2025-12-19 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GS260116P00400000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GS261218P00400000 | 2024-04-25 2:37PM EDT | 2026-12-18 | 47.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.