Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,116.51 -27.62 (-0.34%) Bitcoin USD
57,423.11 -3,796.54 (-6.20%) CMC Crypto 200
1,195.36 -143.71 (-10.75%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531C00355000 | 2024-04-26 2:56PM EDT | 355.00 | 74.80 | 71.15 | 73.50 | 0.00 | - | 1 | 1 | 38.94% |
| GS240531C00365000 | 2024-04-22 2:40PM EDT | 365.00 | 53.40 | 61.15 | 63.65 | 0.00 | - | - | 1 | 35.27% |
| GS240531C00370000 | 2024-04-25 10:24AM EDT | 370.00 | 48.91 | 56.20 | 58.75 | 0.00 | - | - | 2 | 33.50% |
| GS240531C00375000 | 2024-04-18 1:51PM EDT | 375.00 | 32.57 | 51.15 | 53.90 | 0.00 | - | - | 1 | 31.93% |
| GS240531C00380000 | 2024-04-29 11:10AM EDT | 380.00 | 54.17 | 46.55 | 49.00 | 0.00 | - | 20 | 23 | 29.96% |
| GS240531C00385000 | 2024-04-22 10:53AM EDT | 385.00 | 29.22 | 41.80 | 44.20 | 0.00 | - | - | 1 | 28.39% |
| GS240531C00390000 | 2024-04-23 1:50PM EDT | 390.00 | 38.61 | 37.30 | 39.50 | 0.00 | - | 1 | 8 | 27.06% |
| GS240531C00395000 | 2024-04-25 10:26AM EDT | 395.00 | 26.10 | 33.35 | 34.35 | 0.00 | - | 1 | 5 | 23.76% |
| GS240531C00400000 | 2024-04-25 10:26AM EDT | 400.00 | 22.10 | 28.85 | 30.00 | 0.00 | - | 1 | 6 | 23.35% |
| GS240531C00405000 | 2024-04-22 11:39AM EDT | 405.00 | 13.95 | 24.50 | 26.55 | 0.00 | - | 3 | 8 | 24.92% |
| GS240531C00410000 | 2024-04-26 12:17PM EDT | 410.00 | 22.08 | 20.50 | 21.75 | 0.00 | - | 2 | 39 | 22.12% |
| GS240531C00415000 | 2024-05-01 10:01AM EDT | 415.00 | 18.05 | 17.10 | 17.95 | -0.50 | -2.70% | 2 | 20 | 21.43% |
| GS240531C00420000 | 2024-05-01 9:37AM EDT | 420.00 | 16.07 | 13.50 | 14.70 | -0.29 | -1.77% | 2 | 30 | 21.29% |
| GS240531C00425000 | 2024-04-30 3:07PM EDT | 425.00 | 12.65 | 10.90 | 11.25 | 0.00 | - | 11 | 55 | 20.01% |
| GS240531C00430000 | 2024-05-01 10:43AM EDT | 430.00 | 8.45 | 8.65 | 8.90 | -0.75 | -8.15% | 3 | 264 | 20.21% |
| GS240531C00435000 | 2024-05-01 10:05AM EDT | 435.00 | 7.40 | 6.30 | 6.60 | +0.30 | +4.23% | 7 | 238 | 19.70% |
| GS240531C00440000 | 2024-05-01 10:05AM EDT | 440.00 | 5.55 | 4.80 | 5.00 | +0.15 | +2.78% | 1 | 99 | 19.86% |
| GS240531C00445000 | 2024-04-30 2:05PM EDT | 445.00 | 3.60 | 3.45 | 3.60 | -0.59 | -14.08% | 2 | 73 | 19.70% |
| GS240531C00450000 | 2024-04-30 2:05PM EDT | 450.00 | 2.97 | 2.34 | 2.52 | 0.00 | - | 8 | 112 | 19.55% |
| GS240531C00455000 | 2024-05-01 10:18AM EDT | 455.00 | 1.85 | 1.62 | 1.78 | -0.08 | -4.15% | 3 | 49 | 19.65% |
| GS240531C00460000 | 2024-04-29 2:14PM EDT | 460.00 | 2.10 | 1.13 | 1.26 | 0.00 | - | 8 | 24 | 19.85% |
| GS240531C00465000 | 2024-04-30 12:18PM EDT | 465.00 | 0.98 | 0.74 | 0.87 | 0.00 | - | 1 | 57 | 20.00% |
| GS240531C00490000 | 2024-04-26 3:45PM EDT | 490.00 | 0.31 | 0.11 | 0.20 | 0.00 | - | 1 | 1 | 22.41% |
| GS240531C00495000 | 2024-04-26 3:55PM EDT | 495.00 | 0.14 | 0.07 | 0.15 | 0.00 | - | 1 | 1 | 22.85% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240531P00290000 | 2024-04-23 12:36PM EDT | 290.00 | 0.10 | 0.00 | 0.32 | 0.00 | - | - | 1 | 55.76% |
| GS240531P00325000 | 2024-04-12 3:36PM EDT | 325.00 | 1.10 | 0.00 | 0.35 | 0.00 | - | - | 10 | 45.53% |
| GS240531P00330000 | 2024-04-23 11:08AM EDT | 330.00 | 0.30 | 0.00 | 0.36 | 0.00 | - | - | 1 | 43.51% |
| GS240531P00340000 | 2024-04-30 11:40AM EDT | 340.00 | 0.15 | 0.13 | 0.22 | 0.00 | - | 1 | 2 | 36.38% |
| GS240531P00345000 | 2024-04-23 10:33AM EDT | 345.00 | 0.46 | 0.16 | 0.25 | 0.00 | - | 1 | 12 | 34.99% |
| GS240531P00350000 | 2024-04-26 3:30PM EDT | 350.00 | 0.26 | 0.20 | 0.28 | 0.00 | - | 2 | 5 | 33.50% |
| GS240531P00355000 | 2024-04-30 9:30AM EDT | 355.00 | 0.25 | 0.23 | 0.33 | 0.00 | - | 10 | 20 | 32.28% |
| GS240531P00360000 | 2024-04-29 2:52PM EDT | 360.00 | 0.31 | 0.30 | 0.38 | 0.00 | - | 10 | 17 | 30.91% |
| GS240531P00365000 | 2024-04-26 1:47PM EDT | 365.00 | 0.63 | 0.37 | 0.45 | 0.00 | - | 11 | 23 | 29.64% |
| GS240531P00370000 | 2024-05-01 9:37AM EDT | 370.00 | 0.47 | 0.45 | 0.56 | +0.02 | +4.44% | 4 | 79 | 28.64% |
| GS240531P00375000 | 2024-05-01 9:37AM EDT | 375.00 | 0.58 | 0.58 | 0.68 | +0.02 | +3.57% | 4 | 104 | 27.47% |
| GS240531P00380000 | 2024-04-30 9:52AM EDT | 380.00 | 0.72 | 0.79 | 0.87 | 0.00 | - | 1 | 28 | 26.59% |
| GS240531P00385000 | 2024-04-30 12:57PM EDT | 385.00 | 1.00 | 1.01 | 1.13 | 0.00 | - | 5 | 37 | 25.79% |
| GS240531P00390000 | 2024-04-30 3:54PM EDT | 390.00 | 1.36 | 1.35 | 1.47 | 0.00 | - | 7 | 53 | 25.01% |
| GS240531P00395000 | 2024-05-01 10:10AM EDT | 395.00 | 1.80 | 1.78 | 1.91 | 0.00 | - | 1 | 57 | 24.24% |
| GS240531P00400000 | 2024-04-30 3:20PM EDT | 400.00 | 2.36 | 2.44 | 2.60 | 0.00 | - | 71 | 366 | 23.89% |
| GS240531P00405000 | 2024-04-30 12:18PM EDT | 405.00 | 2.90 | 3.40 | 3.65 | 0.00 | - | 2 | 75 | 23.99% |
| GS240531P00410000 | 2024-04-30 3:20PM EDT | 410.00 | 4.25 | 4.50 | 4.65 | 0.00 | - | 4 | 64 | 23.28% |
| GS240531P00415000 | 2024-04-30 12:19PM EDT | 415.00 | 5.22 | 5.90 | 6.15 | 0.00 | - | 2 | 17 | 23.16% |
| GS240531P00420000 | 2024-05-01 10:26AM EDT | 420.00 | 7.47 | 7.65 | 7.95 | +0.62 | +9.05% | 1 | 44 | 23.00% |
| GS240531P00425000 | 2024-05-01 10:26AM EDT | 425.00 | 9.62 | 10.25 | 10.50 | +0.12 | +1.26% | 1 | 35 | 23.69% |
| GS240531P00440000 | 2024-04-26 1:34PM EDT | 440.00 | 18.20 | 18.80 | 19.75 | 0.00 | - | 12 | 19 | 24.92% |
| GS240531P00445000 | 2024-04-18 3:58PM EDT | 445.00 | 42.82 | 22.00 | 24.00 | 0.00 | - | - | 20 | 26.69% |
| GS240531P00460000 | 2024-04-23 3:13PM EDT | 460.00 | 37.70 | 34.95 | 36.75 | 0.00 | - | - | 14 | 29.85% |
© 2024 Yahoo. All rights reserved.