Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,306.21 -33.02 (-0.40%) Bitcoin USD
67,297.46 -2,623.50 (-3.75%) CMC Crypto 200
1,418.67 -49.44 (-3.37%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607C00355000 | 2024-05-21 2:23PM EDT | 355.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| GS240607C00360000 | 2024-05-17 3:32PM EDT | 360.00 | 107.37 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 0.00% |
| GS240607C00365000 | 2024-05-01 2:41PM EDT | 365.00 | 68.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS240607C00375000 | 2024-05-22 10:53AM EDT | 375.00 | 93.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GS240607C00380000 | 2024-05-14 3:55PM EDT | 380.00 | 78.77 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GS240607C00385000 | 2024-05-22 10:29AM EDT | 385.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GS240607C00390000 | 2024-04-25 3:46PM EDT | 390.00 | 33.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GS240607C00395000 | 2024-05-22 3:46PM EDT | 395.00 | 66.52 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GS240607C00405000 | 2024-05-13 10:09AM EDT | 405.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| GS240607C00415000 | 2024-05-22 11:36AM EDT | 415.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GS240607C00420000 | 2024-05-23 10:00AM EDT | 420.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GS240607C00425000 | 2024-05-21 11:02AM EDT | 425.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| GS240607C00430000 | 2024-05-23 3:43PM EDT | 430.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GS240607C00435000 | 2024-05-17 9:53AM EDT | 435.00 | 32.98 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GS240607C00440000 | 2024-05-23 3:23PM EDT | 440.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| GS240607C00445000 | 2024-05-23 2:19PM EDT | 445.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 290 | 0.00% |
| GS240607C00450000 | 2024-05-23 2:19PM EDT | 450.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| GS240607C00455000 | 2024-05-22 10:53AM EDT | 455.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 12 | 78 | 0.00% |
| GS240607C00460000 | 2024-05-23 3:15PM EDT | 460.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 41 | 116 | 0.39% |
| GS240607C00465000 | 2024-05-23 3:28PM EDT | 465.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 29 | 73 | 1.56% |
| GS240607C00470000 | 2024-05-23 3:33PM EDT | 470.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 160 | 145 | 3.13% |
| GS240607C00475000 | 2024-05-23 2:23PM EDT | 475.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 18 | 98 | 3.13% |
| GS240607C00480000 | 2024-05-23 3:59PM EDT | 480.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 230 | 178 | 6.25% |
| GS240607C00485000 | 2024-05-23 3:56PM EDT | 485.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 81 | 6.25% |
| GS240607C00490000 | 2024-05-23 1:55PM EDT | 490.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 93 | 109 | 6.25% |
| GS240607C00495000 | 2024-05-23 12:43PM EDT | 495.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| GS240607C00500000 | 2024-05-23 10:10AM EDT | 500.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 231 | 12.50% |
| GS240607C00505000 | 2024-05-15 9:57AM EDT | 505.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GS240607C00510000 | 2024-05-16 11:45AM EDT | 510.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| GS240607C00515000 | 2024-05-23 9:30AM EDT | 515.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 12.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607P00220000 | 2024-05-16 9:56AM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GS240607P00240000 | 2024-05-06 11:22AM EDT | 240.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GS240607P00335000 | 2024-04-29 11:54AM EDT | 335.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GS240607P00350000 | 2024-05-17 9:30AM EDT | 350.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GS240607P00355000 | 2024-05-06 1:17PM EDT | 355.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| GS240607P00360000 | 2024-05-17 12:59PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| GS240607P00370000 | 2024-05-08 12:00PM EDT | 370.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| GS240607P00375000 | 2024-05-10 1:37PM EDT | 375.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| GS240607P00380000 | 2024-05-10 2:02PM EDT | 380.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| GS240607P00385000 | 2024-05-15 1:47PM EDT | 385.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| GS240607P00390000 | 2024-05-16 11:09AM EDT | 390.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| GS240607P00395000 | 2024-05-22 3:59PM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| GS240607P00400000 | 2024-05-23 2:15PM EDT | 400.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 12.50% |
| GS240607P00405000 | 2024-05-22 1:44PM EDT | 405.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| GS240607P00410000 | 2024-05-23 2:04PM EDT | 410.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 12.50% |
| GS240607P00415000 | 2024-05-22 12:40PM EDT | 415.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| GS240607P00420000 | 2024-05-23 2:50PM EDT | 420.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 32 | 86 | 12.50% |
| GS240607P00425000 | 2024-05-23 3:11PM EDT | 425.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 12 | 80 | 6.25% |
| GS240607P00430000 | 2024-05-23 9:48AM EDT | 430.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 6.25% |
| GS240607P00435000 | 2024-05-23 3:54PM EDT | 435.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 40 | 2,119 | 6.25% |
| GS240607P00440000 | 2024-05-23 3:12PM EDT | 440.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 53 | 2,160 | 3.13% |
| GS240607P00445000 | 2024-05-23 3:31PM EDT | 445.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 23 | 152 | 3.13% |
| GS240607P00450000 | 2024-05-23 3:59PM EDT | 450.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 52 | 217 | 1.56% |
| GS240607P00455000 | 2024-05-23 3:59PM EDT | 455.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 183 | 133 | 0.78% |
| GS240607P00460000 | 2024-05-23 3:25PM EDT | 460.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 127 | 84 | 0.00% |
| GS240607P00465000 | 2024-05-23 2:49PM EDT | 465.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 26 | 82 | 0.00% |
| GS240607P00470000 | 2024-05-23 2:35PM EDT | 470.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| GS240607P00475000 | 2024-05-20 11:14AM EDT | 475.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.