Singapore markets open in 2 hours 33 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,882.70 -2,543.89 (-4.21%) CMC Crypto 200
1,273.88 -65.19 (-4.87%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00255000 | 2024-04-23 12:45PM EDT | 255.00 | 168.63 | 169.05 | 176.45 | 0.00 | - | 2 | 2 | 158.40% |
| GS240510C00315000 | 2024-04-19 3:37PM EDT | 315.00 | 90.55 | 109.40 | 116.55 | 0.00 | - | 8 | 8 | 104.93% |
| GS240510C00345000 | 2024-04-19 3:38PM EDT | 345.00 | 60.40 | 79.35 | 87.00 | 0.00 | - | 15 | 15 | 81.01% |
| GS240510C00355000 | 2024-04-19 3:43PM EDT | 355.00 | 50.52 | 69.20 | 76.65 | 0.00 | - | 40 | 40 | 68.70% |
| GS240510C00360000 | 2024-04-26 12:46PM EDT | 360.00 | 68.67 | 64.60 | 71.70 | 0.00 | - | 15 | 36 | 67.41% |
| GS240510C00375000 | 2024-04-03 9:40AM EDT | 375.00 | 43.70 | 50.35 | 56.50 | 0.00 | - | 1 | 0 | 57.13% |
| GS240510C00380000 | 2024-04-29 11:36AM EDT | 380.00 | 52.30 | 44.80 | 51.50 | 0.00 | - | 1 | 2 | 74.28% |
| GS240510C00385000 | 2024-04-17 12:36PM EDT | 385.00 | 22.00 | 40.45 | 46.55 | 0.00 | - | 1 | 2 | 69.01% |
| GS240510C00390000 | 2024-05-01 3:56PM EDT | 390.00 | 38.79 | 34.65 | 41.60 | -0.39 | -1.00% | 1 | 12 | 63.67% |
| GS240510C00392500 | 2024-04-22 11:17AM EDT | 392.50 | 19.30 | 32.45 | 39.10 | 0.00 | - | - | 1 | 60.84% |
| GS240510C00395000 | 2024-04-30 9:53AM EDT | 395.00 | 33.97 | 30.05 | 36.60 | 0.00 | - | 8 | 16 | 57.98% |
| GS240510C00397500 | 2024-04-29 9:31AM EDT | 397.50 | 31.91 | 27.40 | 34.15 | 0.00 | - | 13 | 19 | 55.37% |
| GS240510C00400000 | 2024-04-25 9:46AM EDT | 400.00 | 22.80 | 24.95 | 30.20 | 0.00 | - | 7 | 27 | 45.09% |
| GS240510C00402500 | 2024-04-22 1:16PM EDT | 402.50 | 16.22 | 23.30 | 27.65 | 0.00 | - | - | 2 | 42.11% |
| GS240510C00405000 | 2024-04-30 10:25AM EDT | 405.00 | 25.11 | 20.55 | 25.35 | 0.00 | - | 1 | 24 | 40.37% |
| GS240510C00407500 | 2024-04-29 11:20AM EDT | 407.50 | 25.65 | 17.95 | 22.85 | 0.00 | - | 1 | 11 | 37.55% |
| GS240510C00410000 | 2024-05-01 1:52PM EDT | 410.00 | 19.26 | 16.85 | 19.90 | -1.11 | -5.45% | 1 | 172 | 32.56% |
| GS240510C00412500 | 2024-05-01 3:59PM EDT | 412.50 | 16.50 | 14.50 | 17.70 | -0.40 | -2.37% | 1 | 10 | 31.09% |
| GS240510C00415000 | 2024-05-01 11:32AM EDT | 415.00 | 14.45 | 12.55 | 14.90 | -0.43 | -2.89% | 1 | 56 | 26.80% |
| GS240510C00417500 | 2024-04-26 3:43PM EDT | 417.50 | 13.35 | 11.55 | 12.95 | -0.15 | -1.11% | 1 | 26 | 26.07% |
| GS240510C00420000 | 2024-05-01 10:33AM EDT | 420.00 | 10.80 | 9.65 | 10.85 | -0.57 | -5.01% | 1 | 143 | 24.38% |
| GS240510C00422500 | 2024-05-01 3:10PM EDT | 422.50 | 12.70 | 8.30 | 9.05 | +3.60 | +39.56% | 31 | 80 | 23.49% |
| GS240510C00425000 | 2024-05-01 3:59PM EDT | 425.00 | 7.65 | 6.70 | 7.50 | -0.15 | -1.92% | 69 | 111 | 23.03% |
| GS240510C00427500 | 2024-05-01 3:59PM EDT | 427.50 | 6.15 | 5.55 | 6.05 | +0.05 | +0.82% | 23 | 64 | 22.41% |
| GS240510C00430000 | 2024-05-01 3:57PM EDT | 430.00 | 4.70 | 4.45 | 4.75 | -0.70 | -12.96% | 117 | 366 | 21.75% |
| GS240510C00432500 | 2024-05-01 3:36PM EDT | 432.50 | 5.00 | 3.45 | 3.75 | +0.20 | +4.17% | 59 | 113 | 21.60% |
| GS240510C00435000 | 2024-05-01 3:47PM EDT | 435.00 | 3.18 | 2.60 | 3.05 | -0.05 | -1.55% | 98 | 404 | 22.03% |
| GS240510C00440000 | 2024-05-01 3:56PM EDT | 440.00 | 1.69 | 1.46 | 1.76 | -0.37 | -17.96% | 96 | 397 | 21.75% |
| GS240510C00445000 | 2024-05-01 3:35PM EDT | 445.00 | 0.94 | 0.73 | 1.01 | -0.23 | -19.66% | 47 | 347 | 21.99% |
| GS240510C00450000 | 2024-05-01 3:57PM EDT | 450.00 | 0.47 | 0.40 | 0.56 | -0.13 | -21.67% | 101 | 172 | 22.28% |
| GS240510C00455000 | 2024-05-01 3:26PM EDT | 455.00 | 0.55 | 0.12 | 0.33 | +0.21 | +61.76% | 25 | 71 | 23.02% |
| GS240510C00460000 | 2024-05-01 12:15PM EDT | 460.00 | 0.26 | 0.10 | 0.20 | +0.11 | +73.33% | 2 | 48 | 23.88% |
| GS240510C00465000 | 2024-04-29 1:51PM EDT | 465.00 | 0.24 | 0.07 | 0.14 | 0.00 | - | 13 | 13 | 25.24% |
| GS240510C00470000 | 2024-04-29 1:42PM EDT | 470.00 | 0.14 | 0.03 | 0.10 | 0.00 | - | 1 | 8 | 26.56% |
| GS240510C00475000 | 2024-04-30 2:38PM EDT | 475.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 5 | 16 | 29.40% |
| GS240510C00480000 | 2024-04-30 10:11AM EDT | 480.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 2 | 22 | 31.84% |
| GS240510C00485000 | 2024-04-23 3:34PM EDT | 485.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 186 | 26 | 37.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00210000 | 2024-04-26 3:40PM EDT | 210.00 | 0.22 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 160.94% |
| GS240510P00295000 | 2024-04-12 2:39PM EDT | 295.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 88.28% |
| GS240510P00300000 | 2024-04-30 10:10AM EDT | 300.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 23 | 72.66% |
| GS240510P00305000 | 2024-04-12 2:39PM EDT | 305.00 | 0.25 | 0.00 | 0.19 | 0.00 | - | 10 | 10 | 81.05% |
| GS240510P00310000 | 2024-04-09 9:30AM EDT | 310.00 | 0.24 | 0.00 | 0.19 | 0.00 | - | - | 12 | 77.54% |
| GS240510P00320000 | 2024-04-11 10:35AM EDT | 320.00 | 0.30 | 0.00 | 0.19 | 0.00 | - | - | 8 | 70.51% |
| GS240510P00325000 | 2024-04-23 12:36PM EDT | 325.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 67.19% |
| GS240510P00330000 | 2024-04-15 11:51AM EDT | 330.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | - | 7 | 64.06% |
| GS240510P00335000 | 2024-04-18 10:36AM EDT | 335.00 | 0.20 | 0.01 | 0.20 | 0.00 | - | 2 | 10 | 61.13% |
| GS240510P00340000 | 2024-04-23 12:49PM EDT | 340.00 | 0.14 | 0.01 | 0.20 | 0.00 | - | 200 | 337 | 57.81% |
| GS240510P00345000 | 2024-04-22 10:17AM EDT | 345.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 54.10% |
| GS240510P00350000 | 2024-04-30 3:16PM EDT | 350.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 68 | 49 | 51.56% |
| GS240510P00355000 | 2024-04-26 2:36PM EDT | 355.00 | 0.08 | 0.03 | 0.15 | 0.00 | - | 10 | 26 | 50.29% |
| GS240510P00360000 | 2024-04-25 1:24PM EDT | 360.00 | 0.18 | 0.03 | 0.21 | 0.00 | - | 15 | 26 | 49.22% |
| GS240510P00365000 | 2024-04-30 12:14PM EDT | 365.00 | 0.06 | 0.04 | 0.21 | 0.00 | - | 2 | 32 | 45.75% |
| GS240510P00370000 | 2024-04-30 1:33PM EDT | 370.00 | 0.09 | 0.05 | 0.21 | 0.00 | - | 2 | 900 | 42.33% |
| GS240510P00375000 | 2024-05-01 10:58AM EDT | 375.00 | 0.09 | 0.07 | 0.14 | -0.02 | -18.18% | 1 | 165 | 36.62% |
| GS240510P00380000 | 2024-05-01 3:27PM EDT | 380.00 | 0.10 | 0.09 | 0.16 | -0.02 | -16.67% | 10 | 188 | 34.03% |
| GS240510P00382500 | 2024-04-23 10:42AM EDT | 382.50 | 0.52 | 0.10 | 0.18 | 0.00 | - | - | 8 | 32.96% |
| GS240510P00385000 | 2024-04-29 11:26AM EDT | 385.00 | 0.14 | 0.12 | 0.19 | -0.01 | -6.67% | 9 | 43 | 31.54% |
| GS240510P00387500 | 2024-04-30 9:51AM EDT | 387.50 | 0.18 | 0.13 | 0.21 | 0.00 | - | 2 | 14 | 30.37% |
| GS240510P00390000 | 2024-05-01 2:40PM EDT | 390.00 | 0.16 | 0.16 | 0.23 | -0.03 | -15.79% | 21 | 52 | 29.10% |
| GS240510P00392500 | 2024-04-30 10:05AM EDT | 392.50 | 0.27 | 0.18 | 0.25 | 0.00 | - | 12 | 15 | 27.78% |
| GS240510P00395000 | 2024-05-01 2:47PM EDT | 395.00 | 0.19 | 0.21 | 0.31 | -0.05 | -20.83% | 18 | 41 | 27.10% |
| GS240510P00397500 | 2024-05-01 12:27PM EDT | 397.50 | 0.33 | 0.25 | 0.34 | +0.08 | +32.00% | 1 | 33 | 25.76% |
| GS240510P00400000 | 2024-05-01 2:51PM EDT | 400.00 | 0.23 | 0.29 | 0.49 | -0.17 | -42.50% | 31 | 144 | 25.86% |
| GS240510P00402500 | 2024-05-01 11:03AM EDT | 402.50 | 0.49 | 0.37 | 0.51 | +0.12 | +32.43% | 25 | 69 | 24.12% |
| GS240510P00405000 | 2024-05-01 2:51PM EDT | 405.00 | 0.57 | 0.49 | 0.66 | -0.07 | -10.94% | 48 | 149 | 23.58% |
| GS240510P00407500 | 2024-05-01 3:58PM EDT | 407.50 | 0.79 | 0.65 | 0.84 | 0.00 | - | 35 | 77 | 22.95% |
| GS240510P00410000 | 2024-05-01 2:52PM EDT | 410.00 | 0.80 | 0.85 | 1.12 | -0.37 | -31.62% | 186 | 201 | 22.66% |
| GS240510P00412500 | 2024-05-01 3:51PM EDT | 412.50 | 1.10 | 1.16 | 1.44 | +0.04 | +3.77% | 20 | 115 | 22.17% |
| GS240510P00415000 | 2024-05-01 3:59PM EDT | 415.00 | 1.61 | 1.56 | 1.82 | -0.34 | -17.44% | 220 | 164 | 21.56% |
| GS240510P00417500 | 2024-05-01 3:52PM EDT | 417.50 | 2.25 | 2.02 | 2.43 | -0.17 | -7.02% | 25 | 25 | 21.56% |
| GS240510P00420000 | 2024-05-01 3:57PM EDT | 420.00 | 2.95 | 2.78 | 3.10 | -0.40 | -11.94% | 101 | 154 | 21.24% |
| GS240510P00422500 | 2024-05-01 3:49PM EDT | 422.50 | 2.96 | 3.45 | 3.90 | -0.79 | -21.07% | 12 | 25 | 20.89% |
| GS240510P00425000 | 2024-05-01 3:46PM EDT | 425.00 | 4.57 | 4.40 | 5.00 | -0.28 | -5.77% | 157 | 101 | 21.06% |
| GS240510P00427500 | 2024-05-01 3:48PM EDT | 427.50 | 5.74 | 5.60 | 6.10 | -0.06 | -1.03% | 29 | 29 | 20.64% |
| GS240510P00430000 | 2024-05-01 3:59PM EDT | 430.00 | 6.85 | 6.95 | 7.50 | -0.20 | -2.84% | 124 | 232 | 20.67% |
| GS240510P00432500 | 2024-05-01 3:36PM EDT | 432.50 | 6.80 | 8.40 | 9.05 | -1.85 | -21.39% | 23 | 220 | 20.66% |
© 2024 Yahoo. All rights reserved.