Singapore markets close in 20 minutes
Straits Times Index
3,286.47 -6.66 (-0.20%) Nikkei
37,628.48 -831.60 (-2.16%) Hang Seng
17,284.54 +83.27 (+0.48%) FTSE 100
8,092.23 +51.85 (+0.64%) Bitcoin USD
63,782.56 -2,858.34 (-4.29%) CMC Crypto 200
1,364.78 -17.80 (-1.29%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:420.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426C00420000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 4.80 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 0.00% |
| GS240503C00420000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 7.50 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| GS240510C00420000 | 2024-04-24 1:27PM EDT | 2024-05-10 | 9.22 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| GS240517C00420000 | 2024-04-24 3:38PM EDT | 2024-05-17 | 10.55 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| GS240524C00420000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240531C00420000 | 2024-04-24 3:13PM EDT | 2024-05-31 | 13.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS240621C00420000 | 2024-04-24 1:59PM EDT | 2024-06-21 | 16.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GS240719C00420000 | 2024-04-24 3:58PM EDT | 2024-07-19 | 20.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GS240816C00420000 | 2024-04-24 12:06PM EDT | 2024-08-16 | 23.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS240920C00420000 | 2024-04-24 12:53PM EDT | 2024-09-20 | 26.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS241018C00420000 | 2024-04-23 10:24AM EDT | 2024-10-18 | 27.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GS241115C00420000 | 2024-04-24 2:12PM EDT | 2024-11-15 | 34.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241220C00420000 | 2024-04-23 11:21AM EDT | 2024-12-20 | 36.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250117C00420000 | 2024-04-24 3:05PM EDT | 2025-01-17 | 40.00 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| GS250321C00420000 | 2024-04-23 3:46PM EDT | 2025-03-21 | 45.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS250620C00420000 | 2024-04-24 2:59PM EDT | 2025-06-20 | 51.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00420000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 62.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS260116C00420000 | 2024-04-24 2:04PM EDT | 2026-01-16 | 64.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS261218C00420000 | 2024-03-27 3:29PM EDT | 2026-12-18 | 70.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240426P00420000 | 2024-04-24 3:58PM EDT | 2024-04-26 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,277 | 0 | 3.13% |
| GS240503P00420000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 3.92 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 1.56% |
| GS240510P00420000 | 2024-04-24 3:24PM EDT | 2024-05-10 | 5.42 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| GS240517P00420000 | 2024-04-24 3:45PM EDT | 2024-05-17 | 7.00 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.78% |
| GS240621P00420000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 11.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.39% |
| GS240719P00420000 | 2024-04-24 12:07PM EDT | 2024-07-19 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GS240816P00420000 | 2024-04-24 1:55PM EDT | 2024-08-16 | 17.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GS240920P00420000 | 2024-04-24 1:53PM EDT | 2024-09-20 | 20.27 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| GS241018P00420000 | 2024-04-23 1:04PM EDT | 2024-10-18 | 22.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GS241115P00420000 | 2024-04-22 12:48PM EDT | 2024-11-15 | 29.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.20% |
| GS241220P00420000 | 2024-04-22 10:26AM EDT | 2024-12-20 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| GS250117P00420000 | 2024-04-24 1:53PM EDT | 2025-01-17 | 29.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.20% |
| GS250321P00420000 | 2024-03-22 12:17PM EDT | 2025-03-21 | 40.55 | 40.85 | 42.80 | 0.00 | - | 1 | 1 | 27.76% |
| GS250620P00420000 | 2024-03-21 11:59AM EDT | 2025-06-20 | 41.95 | 44.65 | 47.10 | 0.00 | - | 10 | 6 | 26.99% |
| GS251219P00420000 | 2024-03-27 3:39PM EDT | 2025-12-19 | 48.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.20% |
| GS260116P00420000 | 2024-03-19 11:50AM EDT | 2026-01-16 | 59.40 | 52.00 | 54.80 | 0.00 | - | 4 | 30 | 25.59% |
© 2024 Yahoo. All rights reserved.