Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,047.82 -674.77 (-1.04%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00410000 | 2024-04-26 3:57PM EDT | 2024-04-26 | 17.80 | 14.85 | 19.50 | +7.45 | +71.98% | 99 | 1,070 | 88.55% |
| GS240503C00410000 | 2024-04-26 1:34PM EDT | 2024-05-03 | 18.75 | 17.30 | 20.40 | +7.80 | +71.23% | 24 | 285 | 36.48% |
| GS240510C00410000 | 2024-04-26 3:34PM EDT | 2024-05-10 | 20.37 | 18.65 | 20.20 | +8.77 | +75.60% | 17 | 173 | 25.83% |
| GS240517C00410000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 21.47 | 20.40 | 21.55 | +7.19 | +50.35% | 46 | 1,867 | 25.63% |
| GS240524C00410000 | 2024-04-26 3:56PM EDT | 2024-05-24 | 22.64 | 21.75 | 22.95 | +8.49 | +60.00% | 2 | 55 | 25.92% |
| GS240531C00410000 | 2024-04-26 12:17PM EDT | 2024-05-31 | 22.08 | 22.10 | 24.00 | +5.25 | +31.19% | 2 | 40 | 25.59% |
| GS240621C00410000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 25.01 | 24.70 | 25.65 | +5.49 | +28.12% | 17 | 1,915 | 23.16% |
| GS240719C00410000 | 2024-04-26 1:48PM EDT | 2024-07-19 | 30.07 | 28.85 | 30.20 | +5.57 | +22.73% | 7 | 873 | 25.08% |
| GS240816C00410000 | 2024-04-26 9:51AM EDT | 2024-08-16 | 32.00 | 32.25 | 33.85 | +5.75 | +21.90% | 5 | 151 | 25.89% |
| GS240920C00410000 | 2024-04-25 12:30PM EDT | 2024-09-20 | 30.18 | 34.50 | 36.90 | 0.00 | - | 4 | 1,398 | 25.61% |
| GS241018C00410000 | 2024-04-25 11:50AM EDT | 2024-10-18 | 32.99 | 38.25 | 40.35 | 0.00 | - | 2 | 66 | 26.55% |
| GS241115C00410000 | 2024-04-23 10:59AM EDT | 2024-11-15 | 39.50 | 43.05 | 44.15 | 0.00 | - | 1 | 32 | 27.79% |
| GS241220C00410000 | 2024-04-25 9:54AM EDT | 2024-12-20 | 39.95 | 45.50 | 46.85 | 0.00 | - | 2 | 54 | 27.72% |
| GS250117C00410000 | 2024-04-26 2:45PM EDT | 2025-01-17 | 50.00 | 48.20 | 49.80 | +3.52 | +7.57% | 2 | 472 | 28.34% |
| GS250321C00410000 | 2024-04-23 12:14PM EDT | 2025-03-21 | 50.70 | 53.10 | 54.55 | 0.00 | - | 2 | 26 | 28.55% |
| GS250620C00410000 | 2024-04-24 2:21PM EDT | 2025-06-20 | 57.30 | 59.15 | 61.45 | 0.00 | - | 2 | 157 | 29.20% |
| GS251219C00410000 | 2024-04-26 11:10AM EDT | 2025-12-19 | 68.82 | 70.35 | 73.00 | +0.04 | +0.06% | 43 | 80 | 29.90% |
| GS260116C00410000 | 2024-04-26 2:50PM EDT | 2026-01-16 | 73.73 | 71.95 | 75.45 | +2.55 | +3.58% | 1 | 17 | 30.37% |
| GS261218C00410000 | 2024-04-24 3:40PM EDT | 2026-12-18 | 84.00 | 85.60 | 92.00 | 0.00 | - | 1 | 64 | 30.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00410000 | 2024-04-26 3:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 302 | 1,055 | 33.59% |
| GS240503P00410000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.49 | 0.49 | 0.57 | -1.36 | -73.51% | 329 | 488 | 21.36% |
| GS240510P00410000 | 2024-04-26 3:47PM EDT | 2024-05-10 | 1.40 | 1.26 | 1.50 | -1.60 | -53.33% | 52 | 80 | 20.87% |
| GS240517P00410000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 2.29 | 2.20 | 2.38 | -1.86 | -44.82% | 96 | 1,658 | 20.48% |
| GS240524P00410000 | 2024-04-26 3:40PM EDT | 2024-05-24 | 3.10 | 2.96 | 3.25 | -2.20 | -41.51% | 104 | 49 | 20.35% |
| GS240531P00410000 | 2024-04-26 2:28PM EDT | 2024-05-31 | 4.37 | 4.05 | 4.55 | -3.30 | -43.02% | 22 | 5 | 21.38% |
| GS240621P00410000 | 2024-04-26 3:43PM EDT | 2024-06-21 | 6.65 | 6.40 | 6.90 | -3.35 | -33.50% | 105 | 744 | 21.16% |
| GS240719P00410000 | 2024-04-26 3:41PM EDT | 2024-07-19 | 9.84 | 9.75 | 10.20 | -2.86 | -22.52% | 116 | 410 | 21.86% |
| GS240816P00410000 | 2024-04-26 3:29PM EDT | 2024-08-16 | 11.83 | 11.70 | 12.50 | -3.52 | -22.93% | 29 | 57 | 21.62% |
| GS240920P00410000 | 2024-04-26 12:57PM EDT | 2024-09-20 | 15.40 | 14.85 | 15.40 | -1.90 | -10.98% | 12 | 368 | 21.77% |
| GS241018P00410000 | 2024-04-18 1:45PM EDT | 2024-10-18 | 27.80 | 17.00 | 17.70 | 0.00 | - | 2 | 50 | 22.04% |
| GS241115P00410000 | 2024-04-23 11:03AM EDT | 2024-11-15 | 21.96 | 19.35 | 19.90 | 0.00 | - | 1 | 308 | 22.30% |
| GS241220P00410000 | 2024-04-19 1:00PM EDT | 2024-12-20 | 31.04 | 22.05 | 22.80 | 0.00 | - | 2 | 46 | 22.82% |
| GS250117P00410000 | 2024-04-26 11:02AM EDT | 2025-01-17 | 25.28 | 24.00 | 24.90 | -0.77 | -2.96% | 1 | 482 | 23.10% |
| GS250321P00410000 | 2024-04-15 12:44PM EDT | 2025-03-21 | 38.80 | 26.50 | 27.70 | 0.00 | - | 7 | 231 | 22.59% |
| GS250620P00410000 | 2024-04-25 12:03PM EDT | 2025-06-20 | 35.75 | 30.50 | 33.40 | 0.00 | - | 200 | 217 | 23.26% |
| GS251219P00410000 | 2024-04-24 1:59PM EDT | 2025-12-19 | 40.25 | 37.10 | 41.20 | 0.00 | - | 38 | 216 | 23.15% |
| GS260116P00410000 | 2024-04-25 1:27PM EDT | 2026-01-16 | 43.45 | 39.10 | 40.60 | 0.00 | - | 3 | 3 | 22.35% |
| GS261218P00410000 | 2024-03-26 10:44AM EDT | 2026-12-18 | 55.18 | 50.90 | 55.95 | 0.00 | - | 1 | 2 | 23.84% |
© 2024 Yahoo. All rights reserved.