Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
64,120.54 +47.12 (+0.07%) CMC Crypto 200
1,327.43 -37.69 (-2.76%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:480.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00480000 | 2024-04-30 10:11AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| GS240517C00480000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 114 | 12.50% |
| GS240524C00480000 | 2024-05-03 3:55PM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| GS240531C00480000 | 2024-05-06 1:51PM EDT | 2024-05-31 | 0.56 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 6.25% |
| GS240607C00480000 | 2024-05-06 1:50PM EDT | 2024-06-07 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| GS240621C00480000 | 2024-05-06 2:13PM EDT | 2024-06-21 | 1.84 | 0.00 | 0.00 | 0.00 | - | 6 | 201 | 6.25% |
| GS240719C00480000 | 2024-05-06 10:13AM EDT | 2024-07-19 | 5.04 | 0.00 | 0.00 | 0.00 | - | 12 | 162 | 3.13% |
| GS240816C00480000 | 2024-05-06 3:45PM EDT | 2024-08-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 13 | 102 | 3.13% |
| GS240920C00480000 | 2024-05-06 1:58PM EDT | 2024-09-20 | 10.67 | 0.00 | 0.00 | 0.00 | - | 13 | 130 | 3.13% |
| GS241018C00480000 | 2024-05-06 9:30AM EDT | 2024-10-18 | 13.91 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 3.13% |
| GS241115C00480000 | 2024-04-26 2:37PM EDT | 2024-11-15 | 13.05 | 0.00 | 0.00 | 0.00 | - | 23 | 44 | 3.13% |
| GS241220C00480000 | 2024-05-06 10:18AM EDT | 2024-12-20 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 1.56% |
| GS250117C00480000 | 2024-05-06 2:59PM EDT | 2025-01-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 1.56% |
| GS250321C00480000 | 2024-04-22 12:56PM EDT | 2025-03-21 | 17.10 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 1.56% |
| GS250620C00480000 | 2024-05-01 2:33PM EDT | 2025-06-20 | 29.50 | 0.00 | 0.00 | 0.00 | - | 70 | 133 | 1.56% |
| GS251219C00480000 | 2023-12-21 3:02PM EDT | 2025-12-19 | 21.70 | 21.65 | 26.80 | 0.00 | - | 2 | 34 | 18.16% |
| GS260116C00480000 | 2024-04-18 11:14AM EDT | 2026-01-16 | 31.75 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 1.56% |
| GS261218C00480000 | 2024-05-03 12:05PM EDT | 2026-12-18 | 62.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00480000 | 2024-04-24 1:38PM EDT | 2024-05-17 | 56.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240621P00480000 | 2023-02-27 3:37PM EDT | 2024-06-21 | 116.79 | 155.00 | 161.25 | 0.00 | - | 1 | 0 | 218.29% |
| GS240719P00480000 | 2024-01-05 1:40PM EDT | 2024-07-19 | 94.05 | 91.00 | 96.25 | 0.00 | - | 2 | 0 | 89.92% |
| GS240816P00480000 | 2024-04-12 11:08AM EDT | 2024-08-16 | 91.65 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| GS240920P00480000 | 2024-04-12 11:09AM EDT | 2024-09-20 | 92.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GS241018P00480000 | 2024-04-29 2:09PM EDT | 2024-10-18 | 53.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GS241220P00480000 | 2024-05-06 1:56PM EDT | 2024-12-20 | 49.85 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| GS250117P00480000 | 2024-05-06 11:24AM EDT | 2025-01-17 | 53.32 | 0.00 | 0.00 | 0.00 | - | 110 | 113 | 0.00% |
| GS250321P00480000 | 2024-04-24 11:10AM EDT | 2025-03-21 | 68.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GS250620P00480000 | 2024-04-24 11:10AM EDT | 2025-06-20 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| GS260116P00480000 | 2023-12-14 11:06AM EDT | 2026-01-16 | 103.22 | 105.00 | 113.95 | 0.00 | - | - | 5 | 39.92% |
© 2024 Yahoo. All rights reserved.