Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,821.87 -55.18 (-0.70%) Bitcoin USD
64,888.22 +1,944.75 (+3.09%) CMC Crypto 200
1,337.78 +25.16 (+1.96%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:430.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00430000 | 2024-04-18 1:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 1,995 | 25.00% |
| GS240426C00430000 | 2024-04-18 1:32PM EDT | 2024-04-26 | 0.21 | 0.00 | 0.00 | 0.00 | - | 39 | 177 | 12.50% |
| GS240503C00430000 | 2024-04-18 2:09PM EDT | 2024-05-03 | 0.72 | 0.00 | 0.00 | 0.00 | - | 23 | 76 | 6.25% |
| GS240510C00430000 | 2024-04-18 9:38AM EDT | 2024-05-10 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| GS240517C00430000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 173 | 1,385 | 6.25% |
| GS240524C00430000 | 2024-04-18 3:06PM EDT | 2024-05-24 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 3.13% |
| GS240531C00430000 | 2024-04-18 12:00PM EDT | 2024-05-31 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| GS240621C00430000 | 2024-04-18 3:35PM EDT | 2024-06-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 657 | 3.13% |
| GS240719C00430000 | 2024-04-18 12:37PM EDT | 2024-07-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 36 | 479 | 3.13% |
| GS240816C00430000 | 2024-04-18 1:17PM EDT | 2024-08-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 36 | 48 | 3.13% |
| GS240920C00430000 | 2024-04-18 11:41AM EDT | 2024-09-20 | 15.25 | 0.00 | 0.00 | 0.00 | - | 11 | 518 | 1.56% |
| GS241018C00430000 | 2024-04-18 12:15PM EDT | 2024-10-18 | 18.55 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 1.56% |
| GS241115C00430000 | 2024-04-18 2:46PM EDT | 2024-11-15 | 20.80 | 0.00 | 0.00 | 0.00 | - | 18 | 76 | 1.56% |
| GS241220C00430000 | 2024-04-16 11:42AM EDT | 2024-12-20 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 1.56% |
| GS250117C00430000 | 2024-04-18 2:24PM EDT | 2025-01-17 | 26.35 | 0.00 | 0.00 | 0.00 | - | 23 | 647 | 1.56% |
| GS250321C00430000 | 2024-04-18 2:19PM EDT | 2025-03-21 | 29.70 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 1.56% |
| GS250620C00430000 | 2024-04-18 10:10AM EDT | 2025-06-20 | 38.15 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 1.56% |
| GS251219C00430000 | 2024-04-04 3:54PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.78% |
| GS260116C00430000 | 2024-04-15 9:56AM EDT | 2026-01-16 | 50.00 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00430000 | 2024-04-17 3:27PM EDT | 2024-04-19 | 23.85 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| GS240426P00430000 | 2024-04-09 1:11PM EDT | 2024-04-26 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240510P00430000 | 2024-04-15 12:56PM EDT | 2024-05-10 | 28.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GS240517P00430000 | 2024-04-15 1:57PM EDT | 2024-05-17 | 29.55 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| GS240621P00430000 | 2024-04-18 1:21PM EDT | 2024-06-21 | 31.45 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| GS240719P00430000 | 2024-04-04 1:55PM EDT | 2024-07-19 | 27.35 | 0.00 | 0.00 | 0.00 | - | 75 | 107 | 0.00% |
| GS240816P00430000 | 2024-04-15 12:58PM EDT | 2024-08-16 | 35.98 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GS240920P00430000 | 2024-04-10 1:23PM EDT | 2024-09-20 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| GS241018P00430000 | 2024-04-04 12:05PM EDT | 2024-10-18 | 33.90 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| GS241115P00430000 | 2024-04-04 1:03PM EDT | 2024-11-15 | 35.45 | 0.00 | 0.00 | 0.00 | - | 45 | 73 | 0.00% |
| GS241220P00430000 | 2024-04-09 3:00PM EDT | 2024-12-20 | 40.75 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 0.00% |
| GS250117P00430000 | 2024-04-18 2:16PM EDT | 2025-01-17 | 44.60 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 0.00% |
| GS250620P00430000 | 2024-01-05 12:22PM EDT | 2025-06-20 | 62.30 | 59.75 | 62.35 | 0.00 | - | 2 | 1 | 26.63% |
| GS251219P00430000 | 2024-04-02 11:29AM EDT | 2025-12-19 | 54.83 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 0.00% |
| GS260116P00430000 | 2024-04-18 1:42PM EDT | 2026-01-16 | 59.31 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.