Singapore markets close in 3 hours 47 minutes
Straits Times Index
3,325.39 -0.89 (-0.03%) Nikkei
39,667.56 +494.41 (+1.26%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,704.61 +364.65 (+0.59%) CMC Crypto 200
1,280.27 +31.15 (+2.49%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240628C00370000 | 2024-05-30 12:06PM EDT | 370.00 | 81.95 | 85.00 | 91.50 | 0.00 | - | 1 | 1 | 135.60% |
| GS240628C00380000 | 2024-06-07 3:42PM EDT | 380.00 | 76.92 | 75.85 | 79.00 | 0.00 | - | 10 | 10 | 78.91% |
| GS240628C00385000 | 2024-06-07 9:30AM EDT | 385.00 | 72.37 | 70.15 | 77.00 | 0.00 | - | 1 | 1 | 122.12% |
| GS240628C00395000 | 2024-05-29 10:33AM EDT | 395.00 | 61.13 | 60.95 | 66.40 | 0.00 | - | 1 | 0 | 109.38% |
| GS240628C00400000 | 2024-06-20 2:39PM EDT | 400.00 | 60.25 | 55.50 | 60.55 | 0.00 | - | 2 | 3 | 87.74% |
| GS240628C00410000 | 2024-06-25 3:53PM EDT | 410.00 | 48.28 | 46.40 | 50.55 | 0.00 | - | 1 | 2 | 83.62% |
| GS240628C00415000 | 2024-05-23 11:07AM EDT | 415.00 | 45.50 | 33.60 | 38.25 | 0.00 | - | 1 | 2 | 0.00% |
| GS240628C00420000 | 2024-06-20 10:38AM EDT | 420.00 | 37.88 | 36.30 | 41.20 | 0.00 | - | - | 23 | 73.24% |
| GS240628C00425000 | 2024-06-17 10:49AM EDT | 425.00 | 22.85 | 30.35 | 35.65 | 0.00 | - | - | 2 | 53.76% |
| GS240628C00430000 | 2024-06-17 2:35PM EDT | 430.00 | 22.95 | 26.10 | 30.75 | 0.00 | - | 6 | 14 | 53.61% |
| GS240628C00435000 | 2024-06-25 11:09AM EDT | 435.00 | 24.45 | 20.60 | 25.70 | 0.00 | - | 1 | 30 | 68.81% |
| GS240628C00440000 | 2024-06-25 11:05AM EDT | 440.00 | 20.05 | 16.20 | 20.40 | 0.00 | - | 1,506 | 1,511 | 56.81% |
| GS240628C00442500 | 2024-06-21 11:48AM EDT | 442.50 | 13.85 | 13.55 | 17.95 | 0.00 | - | 4 | 118 | 52.37% |
| GS240628C00445000 | 2024-06-25 3:50PM EDT | 445.00 | 13.76 | 11.65 | 14.20 | 0.00 | - | 40 | 178 | 37.50% |
| GS240628C00447500 | 2024-06-25 1:37PM EDT | 447.50 | 12.75 | 11.20 | 12.55 | 0.00 | - | 1,515 | 1,699 | 39.36% |
| GS240628C00450000 | 2024-06-25 1:21PM EDT | 450.00 | 10.73 | 9.65 | 10.25 | 0.00 | - | 4 | 254 | 35.55% |
| GS240628C00452500 | 2024-06-25 3:59PM EDT | 452.50 | 8.10 | 6.40 | 8.35 | 0.00 | - | 8 | 201 | 33.88% |
| GS240628C00455000 | 2024-06-25 3:59PM EDT | 455.00 | 6.43 | 6.25 | 6.65 | 0.00 | - | 94 | 443 | 32.58% |
| GS240628C00457500 | 2024-06-25 3:54PM EDT | 457.50 | 5.17 | 4.90 | 5.85 | 0.00 | - | 50 | 469 | 35.72% |
| GS240628C00460000 | 2024-06-25 3:58PM EDT | 460.00 | 3.90 | 3.75 | 4.05 | 0.00 | - | 461 | 653 | 31.69% |
| GS240628C00462500 | 2024-06-25 3:44PM EDT | 462.50 | 2.73 | 2.56 | 3.00 | 0.00 | - | 51 | 156 | 31.03% |
| GS240628C00465000 | 2024-06-25 3:55PM EDT | 465.00 | 2.13 | 1.78 | 2.54 | 0.00 | - | 265 | 306 | 33.19% |
| GS240628C00467500 | 2024-06-25 3:46PM EDT | 467.50 | 1.44 | 1.18 | 1.89 | 0.00 | - | 51 | 204 | 33.13% |
| GS240628C00470000 | 2024-06-25 3:59PM EDT | 470.00 | 1.08 | 0.80 | 1.36 | 0.00 | - | 935 | 1,085 | 32.92% |
| GS240628C00472500 | 2024-06-25 3:48PM EDT | 472.50 | 0.70 | 0.53 | 0.80 | 0.00 | - | 87 | 157 | 31.01% |
| GS240628C00475000 | 2024-06-25 3:59PM EDT | 475.00 | 0.51 | 0.31 | 0.55 | 0.00 | - | 112 | 562 | 31.13% |
| GS240628C00480000 | 2024-06-25 3:59PM EDT | 480.00 | 0.23 | 0.20 | 0.26 | 0.00 | - | 421 | 391 | 31.74% |
| GS240628C00485000 | 2024-06-25 3:41PM EDT | 485.00 | 0.11 | 0.08 | 0.14 | 0.00 | - | 31 | 242 | 33.30% |
| GS240628C00490000 | 2024-06-25 3:06PM EDT | 490.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | 337 | 246 | 34.38% |
| GS240628C00495000 | 2024-06-25 12:31PM EDT | 495.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 3 | 50 | 39.45% |
| GS240628C00500000 | 2024-06-25 11:38AM EDT | 500.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 304 | 41.21% |
| GS240628C00505000 | 2024-06-13 3:58PM EDT | 505.00 | 0.11 | 0.00 | 0.43 | 0.00 | - | 10 | 249 | 55.18% |
| GS240628C00510000 | 2024-06-25 9:30AM EDT | 510.00 | 0.62 | 0.00 | 0.19 | 0.00 | - | 1 | 40 | 53.13% |
| GS240628C00515000 | 2024-06-20 12:41PM EDT | 515.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 1 | 59.28% |
| GS240628C00520000 | 2024-06-21 10:56AM EDT | 520.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 3 | 15 | 65.04% |
| GS240628C00525000 | 2024-06-21 3:56PM EDT | 525.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GS240628C00530000 | 2024-06-21 9:47AM EDT | 530.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 94.87% |
| GS240628C00560000 | 2024-05-21 10:29AM EDT | 560.00 | 0.29 | 0.00 | 0.21 | 0.00 | - | - | 1 | 91.99% |
| GS240628C00570000 | 2024-06-20 2:50PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 75.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240628P00330000 | 2024-06-11 1:54PM EDT | 330.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | - | 13 | 158.79% |
| GS240628P00335000 | 2024-06-21 12:52PM EDT | 335.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 11 | 11 | 182.62% |
| GS240628P00340000 | 2024-06-25 10:01AM EDT | 340.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 1 | 52 | 121.09% |
| GS240628P00345000 | 2024-06-21 3:23PM EDT | 345.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 8 | 128.13% |
| GS240628P00350000 | 2024-06-14 3:42PM EDT | 350.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | - | 35 | 160.45% |
| GS240628P00365000 | 2024-06-18 3:32PM EDT | 365.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 1 | 0 | 118.26% |
| GS240628P00370000 | 2024-06-24 11:04AM EDT | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 500 | 77.34% |
| GS240628P00375000 | 2024-06-25 9:30AM EDT | 375.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 41 | 72.66% |
| GS240628P00380000 | 2024-06-25 12:21PM EDT | 380.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 10 | 58 | 85.55% |
| GS240628P00385000 | 2024-06-21 3:27PM EDT | 385.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 398 | 333 | 75.59% |
| GS240628P00390000 | 2024-06-25 1:26PM EDT | 390.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 268 | 71.88% |
| GS240628P00395000 | 2024-06-24 3:08PM EDT | 395.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 64 | 108 | 68.95% |
| GS240628P00400000 | 2024-06-25 2:11PM EDT | 400.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 13 | 133 | 55.47% |
| GS240628P00405000 | 2024-06-24 1:14PM EDT | 405.00 | 0.05 | 0.02 | 2.26 | 0.00 | - | 1 | 71 | 91.70% |
| GS240628P00410000 | 2024-06-25 3:11PM EDT | 410.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 33 | 237 | 54.49% |
| GS240628P00415000 | 2024-06-25 2:33PM EDT | 415.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 42 | 183 | 49.22% |
| GS240628P00420000 | 2024-06-25 3:30PM EDT | 420.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 11 | 465 | 43.85% |
| GS240628P00425000 | 2024-06-25 3:06PM EDT | 425.00 | 0.14 | 0.10 | 0.16 | 0.00 | - | 327 | 387 | 41.50% |
| GS240628P00430000 | 2024-06-25 3:59PM EDT | 430.00 | 0.16 | 0.14 | 0.31 | 0.00 | - | 900 | 430 | 40.48% |
| GS240628P00435000 | 2024-06-25 3:59PM EDT | 435.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 733 | 316 | 35.13% |
| GS240628P00440000 | 2024-06-25 3:59PM EDT | 440.00 | 0.51 | 0.49 | 0.64 | 0.00 | - | 228 | 432 | 33.33% |
| GS240628P00442500 | 2024-06-25 3:57PM EDT | 442.50 | 0.71 | 0.68 | 0.78 | 0.00 | - | 1,120 | 354 | 31.45% |
| GS240628P00445000 | 2024-06-25 3:47PM EDT | 445.00 | 1.16 | 0.71 | 1.16 | 0.00 | - | 456 | 434 | 31.54% |
| GS240628P00447500 | 2024-06-25 3:54PM EDT | 447.50 | 1.44 | 1.07 | 1.51 | 0.00 | - | 110 | 236 | 30.32% |
| GS240628P00450000 | 2024-06-25 3:59PM EDT | 450.00 | 2.00 | 1.65 | 2.41 | 0.00 | - | 354 | 858 | 32.32% |
| GS240628P00452500 | 2024-06-25 3:38PM EDT | 452.50 | 2.75 | 2.59 | 3.00 | 0.00 | - | 240 | 157 | 30.82% |
| GS240628P00455000 | 2024-06-25 3:55PM EDT | 455.00 | 3.67 | 3.55 | 3.75 | 0.00 | - | 180 | 285 | 29.38% |
| GS240628P00457500 | 2024-06-25 3:57PM EDT | 457.50 | 4.74 | 4.55 | 4.95 | 0.00 | - | 72 | 161 | 29.55% |
| GS240628P00460000 | 2024-06-25 3:48PM EDT | 460.00 | 6.39 | 5.90 | 6.30 | 0.00 | - | 77 | 196 | 29.41% |
| GS240628P00462500 | 2024-06-25 3:03PM EDT | 462.50 | 7.60 | 5.90 | 9.30 | 0.00 | - | 101 | 53 | 38.59% |
| GS240628P00465000 | 2024-06-25 10:34AM EDT | 465.00 | 7.55 | 8.95 | 11.95 | 0.00 | - | 83 | 46 | 45.18% |
| GS240628P00467500 | 2024-06-21 3:06PM EDT | 467.50 | 16.05 | 10.80 | 12.40 | 0.00 | - | 1 | 17 | 36.11% |
| GS240628P00470000 | 2024-06-25 3:59PM EDT | 470.00 | 13.35 | 12.75 | 13.85 | 0.00 | - | 8 | 26 | 31.74% |
| GS240628P00472500 | 2024-06-21 11:34AM EDT | 472.50 | 19.10 | 14.95 | 17.35 | 0.00 | - | 4 | 8 | 44.51% |
| GS240628P00475000 | 2024-06-18 12:32PM EDT | 475.00 | 20.40 | 15.10 | 20.15 | 0.00 | - | 3 | 21 | 51.16% |
| GS240628P00480000 | 2024-05-29 9:45AM EDT | 480.00 | 28.00 | 21.05 | 24.25 | 0.00 | - | 1 | 0 | 50.71% |
| GS240628P00490000 | 2024-06-06 1:55PM EDT | 490.00 | 30.15 | 29.80 | 35.15 | 0.00 | - | 1 | 0 | 74.17% |
| GS240628P00500000 | 2024-05-31 10:42AM EDT | 500.00 | 49.30 | 39.85 | 44.00 | 0.00 | - | 14 | 0 | 74.07% |
| GS240628P00510000 | 2024-05-31 10:43AM EDT | 510.00 | 59.16 | 50.45 | 53.80 | 0.00 | - | 8 | 0 | 82.69% |
| GS240628P00520000 | 2024-06-21 3:34PM EDT | 520.00 | 67.84 | 59.25 | 64.10 | 0.00 | - | 2 | 1 | 98.66% |
| GS240628P00525000 | 2024-06-21 3:34PM EDT | 525.00 | 72.90 | 63.90 | 69.30 | 0.00 | - | 6 | 0 | 107.30% |
| GS240628P00530000 | 2024-06-21 3:34PM EDT | 530.00 | 77.92 | 69.45 | 74.90 | 0.00 | - | 2 | 0 | 121.58% |
| GS240628P00550000 | 2024-06-18 3:38PM EDT | 550.00 | 93.31 | 89.10 | 95.50 | 0.00 | - | 10 | 0 | 151.81% |
| GS240628P00560000 | 2024-06-18 3:38PM EDT | 560.00 | 103.33 | 98.55 | 106.40 | 0.00 | - | 2 | 0 | 174.27% |
© 2024 Yahoo. All rights reserved.