Singapore markets open in 2 hours 20 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,354.02 -502.92 (-0.75%) CMC Crypto 200
1,355.83 -18.01 (-1.31%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00300000 | 2024-04-22 1:30PM EDT | 300.00 | 116.80 | 166.70 | 169.25 | 0.00 | - | - | 1 | 149.90% |
| GS240524C00335000 | 2024-04-25 11:55AM EDT | 335.00 | 83.75 | 131.80 | 134.30 | 0.00 | - | 1 | 2 | 120.31% |
| GS240524C00350000 | 2024-05-16 9:37AM EDT | 350.00 | 112.85 | 116.80 | 119.25 | 0.00 | - | 1 | 1 | 105.08% |
| GS240524C00360000 | 2024-05-17 3:32PM EDT | 360.00 | 107.35 | 106.80 | 109.25 | +11.19 | +11.64% | 15 | 16 | 96.09% |
| GS240524C00370000 | 2024-05-07 2:16PM EDT | 370.00 | 75.46 | 96.85 | 99.30 | 0.00 | - | 1 | 1 | 89.26% |
| GS240524C00375000 | 2024-05-14 3:52PM EDT | 375.00 | 84.08 | 91.85 | 94.30 | 0.00 | - | 1 | 3 | 84.81% |
| GS240524C00380000 | 2024-05-14 3:55PM EDT | 380.00 | 78.75 | 86.85 | 89.25 | 0.00 | - | 1 | 2 | 79.49% |
| GS240524C00385000 | 2024-05-03 3:27PM EDT | 385.00 | 54.62 | 81.90 | 84.25 | 0.00 | - | 1 | 6 | 76.03% |
| GS240524C00390000 | 2024-05-15 3:18PM EDT | 390.00 | 74.28 | 76.90 | 79.30 | 0.00 | - | 1 | 14 | 72.46% |
| GS240524C00395000 | 2024-05-17 2:12PM EDT | 395.00 | 72.97 | 71.90 | 74.20 | +19.57 | +36.65% | 2 | 17 | 66.60% |
| GS240524C00400000 | 2024-05-17 12:46PM EDT | 400.00 | 68.58 | 66.90 | 69.40 | +22.88 | +50.07% | 11 | 38 | 65.19% |
| GS240524C00405000 | 2024-05-17 10:17AM EDT | 405.00 | 62.40 | 61.95 | 64.35 | +3.75 | +6.39% | 1 | 33 | 60.79% |
| GS240524C00410000 | 2024-05-07 9:57AM EDT | 410.00 | 36.98 | 56.90 | 59.40 | 0.00 | - | 1 | 53 | 56.45% |
| GS240524C00415000 | 2024-05-17 3:48PM EDT | 415.00 | 52.90 | 51.95 | 54.35 | +3.65 | +7.41% | 30 | 37 | 52.10% |
| GS240524C00417500 | 2024-05-10 1:14PM EDT | 417.50 | 38.58 | 49.45 | 51.85 | 0.00 | - | - | 6 | 66.82% |
| GS240524C00420000 | 2024-05-17 3:24PM EDT | 420.00 | 47.55 | 46.95 | 49.35 | +4.55 | +10.58% | 12 | 82 | 64.16% |
| GS240524C00422500 | 2024-05-17 3:23PM EDT | 422.50 | 45.16 | 44.45 | 46.95 | +45.16 | - | 25 | 0 | 62.48% |
| GS240524C00425000 | 2024-05-17 2:36PM EDT | 425.00 | 42.46 | 41.95 | 44.40 | +1.87 | +4.61% | 10 | 60 | 59.30% |
| GS240524C00427500 | 2024-05-07 9:40AM EDT | 427.50 | 21.70 | 39.50 | 41.95 | 0.00 | - | - | 5 | 57.08% |
| GS240524C00430000 | 2024-05-17 3:45PM EDT | 430.00 | 37.36 | 37.10 | 40.45 | +1.79 | +5.03% | 3 | 188 | 62.56% |
| GS240524C00432500 | 2024-05-06 2:53PM EDT | 432.50 | 15.07 | 34.50 | 37.00 | 0.00 | - | - | 1 | 52.06% |
| GS240524C00435000 | 2024-05-17 3:11PM EDT | 435.00 | 32.55 | 32.10 | 35.35 | +1.15 | +3.66% | 3 | 79 | 55.88% |
| GS240524C00437500 | 2024-05-16 3:59PM EDT | 437.50 | 28.00 | 29.65 | 32.05 | 0.00 | - | 1 | 13 | 46.92% |
| GS240524C00440000 | 2024-05-16 2:36PM EDT | 440.00 | 25.55 | 27.05 | 29.55 | 0.00 | - | 18 | 125 | 44.10% |
| GS240524C00442500 | 2024-05-14 10:52AM EDT | 442.50 | 19.90 | 24.60 | 27.00 | 0.00 | - | 26 | 36 | 40.89% |
| GS240524C00445000 | 2024-05-17 3:59PM EDT | 445.00 | 23.50 | 22.25 | 24.85 | +2.67 | +12.82% | 18 | 262 | 40.48% |
| GS240524C00447500 | 2024-05-17 1:49PM EDT | 447.50 | 20.92 | 19.70 | 23.45 | +5.00 | +31.41% | 1 | 66 | 44.21% |
| GS240524C00450000 | 2024-05-17 3:29PM EDT | 450.00 | 18.00 | 17.30 | 19.75 | +3.10 | +20.81% | 19 | 165 | 33.80% |
| GS240524C00452500 | 2024-05-17 3:28PM EDT | 452.50 | 15.42 | 15.05 | 19.70 | +0.94 | +6.49% | 18 | 235 | 44.03% |
| GS240524C00455000 | 2024-05-17 3:57PM EDT | 455.00 | 13.80 | 12.65 | 14.65 | +1.75 | +14.52% | 33 | 315 | 26.99% |
| GS240524C00457500 | 2024-05-17 3:45PM EDT | 457.50 | 11.50 | 10.55 | 12.20 | +0.54 | +4.93% | 36 | 380 | 24.04% |
| GS240524C00460000 | 2024-05-17 3:47PM EDT | 460.00 | 9.18 | 8.50 | 9.85 | +0.80 | +9.55% | 106 | 397 | 21.43% |
| GS240524C00462500 | 2024-05-17 3:45PM EDT | 462.50 | 7.15 | 6.80 | 7.80 | +0.80 | +12.60% | 72 | 131 | 19.92% |
| GS240524C00465000 | 2024-05-17 3:59PM EDT | 465.00 | 5.85 | 5.65 | 6.10 | +0.80 | +15.84% | 224 | 579 | 19.34% |
| GS240524C00470000 | 2024-05-17 3:59PM EDT | 470.00 | 3.12 | 3.10 | 3.30 | +0.17 | +5.76% | 928 | 460 | 18.12% |
| GS240524C00475000 | 2024-05-17 3:59PM EDT | 475.00 | 1.56 | 1.13 | 1.65 | +0.04 | +2.63% | 413 | 633 | 18.07% |
| GS240524C00480000 | 2024-05-17 3:59PM EDT | 480.00 | 0.66 | 0.56 | 0.95 | -0.09 | -12.00% | 410 | 353 | 19.70% |
| GS240524C00485000 | 2024-05-17 3:56PM EDT | 485.00 | 0.24 | 0.19 | 0.28 | -0.09 | -27.27% | 275 | 108 | 18.09% |
| GS240524C00490000 | 2024-05-17 3:50PM EDT | 490.00 | 0.10 | 0.08 | 0.12 | -0.09 | -47.37% | 219 | 41 | 18.85% |
| GS240524C00495000 | 2024-05-17 1:38PM EDT | 495.00 | 0.06 | 0.03 | 0.07 | -0.05 | -45.45% | 1 | 73 | 20.51% |
| GS240524C00500000 | 2024-05-16 1:38PM EDT | 500.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 4 | 15 | 21.88% |
| GS240524C00505000 | 2024-05-17 12:41PM EDT | 505.00 | 0.01 | 0.01 | 0.03 | +0.01 | - | 2 | 0 | 24.02% |
| GS240524C00510000 | 2024-04-15 10:11AM EDT | 510.00 | 0.13 | 0.01 | 0.18 | 0.00 | - | - | 18 | 33.79% |
| GS240524C00530000 | 2024-05-17 10:34AM EDT | 530.00 | 0.09 | 0.00 | 0.09 | +0.09 | - | 5 | 0 | 41.90% |
| GS240524C00535000 | 2024-05-17 3:46PM EDT | 535.00 | 0.07 | 0.00 | 0.17 | +0.07 | - | 12 | 0 | 48.54% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00295000 | 2024-04-26 10:31AM EDT | 295.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 218.36% |
| GS240524P00300000 | 2024-05-14 11:11AM EDT | 300.00 | 0.08 | 0.00 | 4.30 | +0.08 | - | - | 5 | 211.62% |
| GS240524P00310000 | 2024-05-10 10:06AM EDT | 310.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 198.39% |
| GS240524P00330000 | 2024-04-25 11:55AM EDT | 330.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 173.00% |
| GS240524P00335000 | 2024-05-14 11:20AM EDT | 335.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 12 | 14 | 166.82% |
| GS240524P00340000 | 2024-05-13 2:10PM EDT | 340.00 | 0.03 | 0.00 | 4.30 | +0.03 | - | 20 | 20 | 160.72% |
| GS240524P00345000 | 2024-04-26 12:15PM EDT | 345.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 154.69% |
| GS240524P00350000 | 2024-05-17 3:04PM EDT | 350.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 1 | 38 | 148.73% |
| GS240524P00355000 | 2024-05-16 11:51AM EDT | 355.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 1 | 27 | 142.80% |
| GS240524P00360000 | 2024-05-15 10:59AM EDT | 360.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 6 | 42 | 136.94% |
| GS240524P00365000 | 2024-04-26 1:09PM EDT | 365.00 | 0.32 | 0.00 | 4.30 | 0.00 | - | 4 | 8 | 131.13% |
| GS240524P00370000 | 2024-05-13 11:03AM EDT | 370.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 19 | 125.37% |
| GS240524P00375000 | 2024-05-17 2:32PM EDT | 375.00 | 0.01 | 0.01 | 0.30 | -0.01 | -50.00% | 5 | 41 | 75.39% |
| GS240524P00380000 | 2024-05-14 9:55AM EDT | 380.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 11 | 36 | 113.97% |
| GS240524P00385000 | 2024-05-17 12:12PM EDT | 385.00 | 0.02 | 0.00 | 1.08 | 0.00 | - | 2 | 82 | 81.54% |
| GS240524P00390000 | 2024-05-17 2:38PM EDT | 390.00 | 0.01 | 0.00 | 0.18 | -0.03 | -75.00% | 1 | 80 | 59.18% |
| GS240524P00395000 | 2024-05-13 1:58PM EDT | 395.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 38 | 79 | 55.47% |
| GS240524P00400000 | 2024-05-15 11:30AM EDT | 400.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 8 | 764 | 51.86% |
| GS240524P00405000 | 2024-05-17 3:51PM EDT | 405.00 | 0.03 | 0.00 | 0.48 | -0.02 | -40.00% | 3 | 137 | 55.27% |
| GS240524P00410000 | 2024-05-16 2:15PM EDT | 410.00 | 0.03 | 0.02 | 0.12 | 0.00 | - | 4 | 109 | 46.29% |
| GS240524P00415000 | 2024-05-17 2:44PM EDT | 415.00 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 15 | 1,892 | 37.11% |
| GS240524P00417500 | 2024-05-16 10:51AM EDT | 417.50 | 0.10 | 0.02 | 0.20 | 0.00 | - | 2 | 13 | 43.85% |
| GS240524P00420000 | 2024-05-17 11:57AM EDT | 420.00 | 0.02 | 0.02 | 0.33 | -0.05 | -71.43% | 3 | 108 | 45.51% |
| GS240524P00422500 | 2024-05-16 12:23PM EDT | 422.50 | 0.07 | 0.03 | 0.09 | 0.00 | - | 2 | 15 | 35.55% |
| GS240524P00425000 | 2024-05-16 1:04PM EDT | 425.00 | 0.09 | 0.03 | 0.20 | 0.00 | - | 5 | 199 | 37.94% |
| GS240524P00427500 | 2024-05-17 3:10PM EDT | 427.50 | 0.06 | 0.04 | 0.09 | -0.04 | -40.00% | 3 | 71 | 31.93% |
| GS240524P00430000 | 2024-05-17 2:13PM EDT | 430.00 | 0.07 | 0.05 | 0.09 | -0.05 | -41.67% | 8 | 224 | 30.08% |
| GS240524P00432500 | 2024-05-17 3:29PM EDT | 432.50 | 0.08 | 0.06 | 0.09 | -0.07 | -46.67% | 99 | 149 | 28.32% |
| GS240524P00435000 | 2024-05-17 2:13PM EDT | 435.00 | 0.09 | 0.03 | 0.10 | -0.09 | -50.00% | 76 | 228 | 26.91% |
| GS240524P00437500 | 2024-05-17 2:47PM EDT | 437.50 | 0.12 | 0.09 | 0.11 | -0.07 | -36.84% | 112 | 122 | 25.44% |
| GS240524P00440000 | 2024-05-17 3:53PM EDT | 440.00 | 0.12 | 0.11 | 0.13 | -0.12 | -50.00% | 233 | 736 | 24.22% |
| GS240524P00442500 | 2024-05-17 2:16PM EDT | 442.50 | 0.18 | 0.13 | 0.16 | -0.11 | -37.93% | 17 | 179 | 23.10% |
| GS240524P00445000 | 2024-05-17 2:45PM EDT | 445.00 | 0.24 | 0.12 | 0.22 | -0.11 | -31.43% | 26 | 320 | 22.39% |
| GS240524P00447500 | 2024-05-17 3:10PM EDT | 447.50 | 0.24 | 0.22 | 0.26 | -0.23 | -48.94% | 25 | 189 | 21.00% |
| GS240524P00450000 | 2024-05-17 3:59PM EDT | 450.00 | 0.30 | 0.24 | 0.38 | -0.40 | -57.14% | 96 | 865 | 20.51% |
| GS240524P00452500 | 2024-05-17 3:53PM EDT | 452.50 | 0.45 | 0.40 | 0.50 | -0.44 | -49.44% | 365 | 496 | 19.52% |
| GS240524P00455000 | 2024-05-17 3:59PM EDT | 455.00 | 0.61 | 0.49 | 0.68 | -0.64 | -51.20% | 274 | 510 | 18.64% |
| GS240524P00457500 | 2024-05-17 3:57PM EDT | 457.50 | 0.87 | 0.75 | 0.95 | -0.82 | -48.52% | 464 | 170 | 17.91% |
| GS240524P00460000 | 2024-05-17 3:59PM EDT | 460.00 | 1.24 | 1.15 | 1.34 | -1.05 | -45.85% | 389 | 412 | 17.25% |
| GS240524P00462500 | 2024-05-17 3:59PM EDT | 462.50 | 1.96 | 1.68 | 1.96 | -1.14 | -36.77% | 711 | 150 | 17.01% |
| GS240524P00465000 | 2024-05-17 3:59PM EDT | 465.00 | 2.62 | 2.49 | 3.30 | -1.51 | -36.56% | 1,052 | 606 | 18.99% |
| GS240524P00470000 | 2024-05-17 3:59PM EDT | 470.00 | 4.98 | 4.80 | 5.15 | -2.17 | -30.35% | 588 | 179 | 16.29% |
| GS240524P00475000 | 2024-05-17 3:51PM EDT | 475.00 | 8.50 | 7.65 | 9.25 | +8.50 | - | 48 | 31 | 19.70% |
| GS240524P00480000 | 2024-05-15 1:49PM EDT | 480.00 | 17.27 | 11.65 | 13.70 | +17.27 | - | - | 15 | 22.77% |
| GS240524P00500000 | 2024-05-17 3:32PM EDT | 500.00 | 32.50 | 31.20 | 33.65 | +32.50 | - | 50 | 15 | 42.21% |
© 2024 Yahoo. All rights reserved.