Singapore markets open in 5 hours 11 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,045.94 +10.25 (+0.20%) Dow
38,048.80 +232.88 (+0.62%) Nasdaq
15,718.65 +60.83 (+0.39%) Bitcoin USD
57,413.82 -2,589.79 (-4.32%) CMC Crypto 200
1,205.21 -133.86 (-9.99%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
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 | 130.25 | 133.70 | 0.00 | - | - | 1 | 97.01% |
| GS240524C00335000 | 2024-04-25 11:55AM EDT | 335.00 | 83.75 | 95.15 | 98.90 | 0.00 | - | 1 | 2 | 72.77% |
| GS240524C00350000 | 2024-04-26 9:51AM EDT | 350.00 | 77.01 | 80.85 | 84.15 | 0.00 | - | 1 | 1 | 65.30% |
| GS240524C00360000 | 2024-04-22 2:40PM EDT | 360.00 | 58.15 | 71.15 | 74.35 | 0.00 | - | 1 | 1 | 59.72% |
| GS240524C00370000 | 2024-04-24 10:07AM EDT | 370.00 | 56.00 | 61.95 | 64.85 | 0.00 | - | 1 | 1 | 55.69% |
| GS240524C00375000 | 2024-04-26 1:26PM EDT | 375.00 | 54.59 | 56.10 | 59.15 | 0.00 | - | 1 | 2 | 55.12% |
| GS240524C00380000 | 2024-04-09 11:19AM EDT | 380.00 | 35.90 | 51.40 | 54.25 | 0.00 | - | 1 | 2 | 51.85% |
| GS240524C00385000 | 2024-04-15 3:20PM EDT | 385.00 | 22.60 | 46.30 | 49.40 | 0.00 | - | 5 | 6 | 48.71% |
| GS240524C00390000 | 2024-04-19 1:51PM EDT | 390.00 | 22.76 | 42.05 | 45.35 | 0.00 | - | 1 | 14 | 48.13% |
| GS240524C00395000 | 2024-04-29 11:18AM EDT | 395.00 | 39.44 | 37.30 | 39.65 | 0.00 | - | 1 | 11 | 42.06% |
| GS240524C00400000 | 2024-05-01 9:43AM EDT | 400.00 | 29.50 | 32.65 | 35.75 | -5.27 | -15.16% | 23 | 39 | 41.52% |
| GS240524C00405000 | 2024-05-01 1:34PM EDT | 405.00 | 25.42 | 28.90 | 29.80 | -4.58 | -15.27% | 2 | 30 | 34.77% |
| GS240524C00410000 | 2024-04-30 9:46AM EDT | 410.00 | 22.64 | 24.05 | 25.25 | 0.00 | - | 1 | 54 | 31.99% |
| GS240524C00415000 | 2024-04-30 10:48AM EDT | 415.00 | 20.00 | 20.00 | 21.50 | 0.00 | - | 4 | 22 | 30.96% |
| GS240524C00420000 | 2024-05-01 2:22PM EDT | 420.00 | 15.40 | 15.95 | 17.60 | -1.20 | -7.23% | 2 | 48 | 29.03% |
| GS240524C00425000 | 2024-05-01 2:39PM EDT | 425.00 | 12.85 | 12.85 | 13.55 | +0.80 | +6.64% | 4 | 83 | 26.22% |
| GS240524C00430000 | 2024-05-01 1:02PM EDT | 430.00 | 11.70 | 9.95 | 10.50 | +2.88 | +32.65% | 8 | 85 | 25.04% |
| GS240524C00435000 | 2024-05-01 3:17PM EDT | 435.00 | 8.20 | 7.80 | 8.00 | +1.80 | +28.12% | 47 | 45 | 24.31% |
| GS240524C00440000 | 2024-05-01 3:05PM EDT | 440.00 | 6.35 | 5.65 | 5.95 | +1.50 | +30.93% | 6 | 108 | 23.76% |
| GS240524C00445000 | 2024-05-01 3:02PM EDT | 445.00 | 4.80 | 3.90 | 4.20 | +1.80 | +60.00% | 9 | 89 | 23.01% |
| GS240524C00450000 | 2024-05-01 3:05PM EDT | 450.00 | 3.22 | 2.80 | 2.92 | +0.99 | +44.39% | 2 | 72 | 22.58% |
| GS240524C00455000 | 2024-05-01 3:02PM EDT | 455.00 | 2.35 | 1.89 | 2.08 | +1.03 | +78.03% | 2 | 157 | 22.64% |
| GS240524C00460000 | 2024-04-30 12:35PM EDT | 460.00 | 0.99 | 1.19 | 1.36 | 0.00 | - | 2 | 29 | 22.28% |
| GS240524C00465000 | 2024-05-01 2:50PM EDT | 465.00 | 0.97 | 0.84 | 0.95 | +0.32 | +49.23% | 1 | 23 | 22.50% |
| GS240524C00470000 | 2024-05-01 3:04PM EDT | 470.00 | 0.67 | 0.50 | 0.65 | +0.26 | +63.41% | 1 | 9 | 22.68% |
| GS240524C00475000 | 2024-04-29 2:38PM EDT | 475.00 | 0.45 | 0.35 | 0.47 | 0.00 | - | 1 | 2 | 23.15% |
| GS240524C00480000 | 2024-04-09 11:14AM EDT | 480.00 | 0.62 | 0.23 | 0.33 | 0.00 | - | - | 4 | 23.49% |
| GS240524C00510000 | 2024-04-15 10:11AM EDT | 510.00 | 0.13 | 0.00 | 0.27 | 0.00 | - | - | 18 | 32.52% |
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 | 0.27 | 0.00 | - | 1 | 1 | 60.06% |
| GS240524P00310000 | 2024-04-09 1:31PM EDT | 310.00 | 0.39 | 0.00 | 0.14 | 0.00 | - | - | 1 | 53.03% |
| GS240524P00330000 | 2024-04-25 11:55AM EDT | 330.00 | 0.17 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 48.39% |
| GS240524P00335000 | 2024-04-25 10:37AM EDT | 335.00 | 0.21 | 0.03 | 0.15 | 0.00 | - | 2 | 3 | 41.99% |
| GS240524P00345000 | 2024-04-26 12:15PM EDT | 345.00 | 0.17 | 0.00 | 0.12 | 0.00 | - | 1 | 4 | 36.43% |
| GS240524P00350000 | 2024-04-30 1:39PM EDT | 350.00 | 0.15 | 0.08 | 0.14 | 0.00 | - | 10 | 38 | 35.01% |
| GS240524P00355000 | 2024-04-29 2:58PM EDT | 355.00 | 0.16 | 0.11 | 0.17 | 0.00 | - | 7 | 29 | 33.74% |
| GS240524P00360000 | 2024-04-30 9:55AM EDT | 360.00 | 0.21 | 0.14 | 0.22 | 0.00 | - | 10 | 37 | 32.72% |
| GS240524P00365000 | 2024-04-26 1:09PM EDT | 365.00 | 0.32 | 0.17 | 0.26 | 0.00 | - | 4 | 8 | 31.30% |
| GS240524P00370000 | 2024-04-26 1:09PM EDT | 370.00 | 0.39 | 0.21 | 0.30 | 0.00 | - | 2 | 24 | 29.69% |
| GS240524P00375000 | 2024-04-30 11:12AM EDT | 375.00 | 0.37 | 0.27 | 0.35 | 0.00 | - | 30 | 45 | 28.13% |
| GS240524P00380000 | 2024-05-01 1:15PM EDT | 380.00 | 0.50 | 0.34 | 0.43 | +0.06 | +13.64% | 1 | 33 | 26.76% |
| GS240524P00385000 | 2024-05-01 11:37AM EDT | 385.00 | 0.66 | 0.41 | 0.51 | +0.14 | +26.92% | 5 | 47 | 25.20% |
| GS240524P00390000 | 2024-05-01 3:00PM EDT | 390.00 | 0.53 | 0.58 | 0.68 | -0.13 | -19.70% | 10 | 47 | 24.16% |
| GS240524P00395000 | 2024-05-01 2:47PM EDT | 395.00 | 0.78 | 0.80 | 0.92 | -0.31 | -28.44% | 1 | 53 | 23.18% |
| GS240524P00400000 | 2024-04-30 3:00PM EDT | 400.00 | 1.51 | 1.08 | 1.21 | 0.00 | - | 147 | 707 | 22.02% |
| GS240524P00405000 | 2024-05-01 3:24PM EDT | 405.00 | 1.40 | 1.50 | 1.67 | -0.56 | -28.57% | 6 | 97 | 21.13% |
| GS240524P00410000 | 2024-05-01 3:12PM EDT | 410.00 | 1.96 | 2.07 | 2.28 | -1.01 | -34.01% | 10 | 113 | 20.17% |
| GS240524P00415000 | 2024-05-01 2:50PM EDT | 415.00 | 2.62 | 3.05 | 3.30 | -1.45 | -35.63% | 13 | 117 | 19.76% |
| GS240524P00420000 | 2024-05-01 2:56PM EDT | 420.00 | 3.80 | 4.20 | 4.40 | -1.85 | -32.74% | 35 | 143 | 18.68% |
| GS240524P00425000 | 2024-05-01 2:49PM EDT | 425.00 | 5.25 | 5.65 | 6.15 | -2.39 | -31.28% | 9 | 58 | 18.28% |
| GS240524P00430000 | 2024-05-01 3:32PM EDT | 430.00 | 8.10 | 7.65 | 8.00 | -1.94 | -19.62% | 13 | 37 | 17.03% |
| GS240524P00435000 | 2024-05-01 3:06PM EDT | 435.00 | 9.60 | 10.10 | 10.50 | -2.40 | -20.00% | 2 | 31 | 16.04% |
| GS240524P00440000 | 2024-05-01 3:02PM EDT | 440.00 | 11.90 | 13.30 | 13.80 | -3.85 | -24.44% | 4 | 8 | 15.63% |
| GS240524P00450000 | 2024-05-01 2:05PM EDT | 450.00 | 23.85 | 19.65 | 21.70 | -0.15 | -0.62% | 1 | 1 | 14.07% |
© 2024 Yahoo. All rights reserved.