Singapore markets close in 4 hours 13 minutes
Straits Times Index
3,325.37 -0.91 (-0.03%) Nikkei
39,672.89 +499.74 (+1.28%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,743.43 +466.05 (+0.76%) CMC Crypto 200
1,281.31 +32.19 (+2.58%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240705C00420000 | 2024-06-18 9:46AM EDT | 420.00 | 34.63 | 36.05 | 40.95 | 0.00 | - | - | 7 | 54.05% |
| GS240705C00430000 | 2024-05-31 12:47PM EDT | 430.00 | 26.72 | 28.10 | 32.50 | 0.00 | - | 9 | 9 | 51.22% |
| GS240705C00435000 | 2024-06-24 3:02PM EDT | 435.00 | 27.50 | 23.45 | 26.45 | 0.00 | - | 8 | 11 | 41.11% |
| GS240705C00440000 | 2024-06-25 3:40PM EDT | 440.00 | 19.30 | 18.90 | 20.20 | 0.00 | - | 1 | 10 | 30.21% |
| GS240705C00442500 | 2024-06-25 3:58PM EDT | 442.50 | 17.61 | 17.00 | 18.25 | 0.00 | - | 1 | 1 | 29.96% |
| GS240705C00445000 | 2024-06-25 3:58PM EDT | 445.00 | 15.53 | 14.70 | 15.85 | 0.00 | - | 1 | 40 | 27.59% |
| GS240705C00447500 | 2024-06-24 10:04AM EDT | 447.50 | 13.75 | 12.85 | 14.10 | 0.00 | - | 22 | 29 | 27.56% |
| GS240705C00450000 | 2024-06-24 2:44PM EDT | 450.00 | 13.14 | 11.05 | 12.25 | 0.00 | - | 26 | 141 | 26.79% |
| GS240705C00452500 | 2024-06-25 11:59AM EDT | 452.50 | 11.05 | 9.45 | 10.25 | 0.00 | - | 8 | 18 | 25.17% |
| GS240705C00455000 | 2024-06-25 3:58PM EDT | 455.00 | 8.37 | 8.15 | 8.85 | 0.00 | - | 95 | 199 | 25.23% |
| GS240705C00457500 | 2024-06-25 3:42PM EDT | 457.50 | 6.72 | 6.75 | 7.15 | 0.00 | - | 54 | 73 | 23.87% |
| GS240705C00460000 | 2024-06-25 3:41PM EDT | 460.00 | 5.51 | 5.55 | 6.00 | 0.00 | - | 77 | 201 | 23.88% |
| GS240705C00462500 | 2024-06-25 2:03PM EDT | 462.50 | 4.75 | 4.50 | 4.90 | 0.00 | - | 21 | 59 | 23.61% |
| GS240705C00465000 | 2024-06-25 3:55PM EDT | 465.00 | 3.70 | 3.55 | 4.10 | 0.00 | - | 57 | 115 | 23.92% |
| GS240705C00467500 | 2024-06-25 3:44PM EDT | 467.50 | 2.86 | 0.41 | 3.15 | 0.00 | - | 36 | 36 | 23.22% |
| GS240705C00470000 | 2024-06-25 3:56PM EDT | 470.00 | 2.35 | 1.95 | 2.44 | 0.00 | - | 86 | 183 | 22.92% |
| GS240705C00475000 | 2024-06-25 2:47PM EDT | 475.00 | 1.34 | 1.30 | 1.69 | 0.00 | - | 133 | 207 | 24.00% |
| GS240705C00480000 | 2024-06-25 3:39PM EDT | 480.00 | 0.76 | 0.50 | 0.84 | 0.00 | - | 107 | 361 | 22.79% |
| GS240705C00485000 | 2024-06-25 3:49PM EDT | 485.00 | 0.44 | 0.27 | 0.51 | 0.00 | - | 308 | 101 | 23.32% |
| GS240705C00490000 | 2024-06-25 1:55PM EDT | 490.00 | 0.33 | 0.11 | 0.48 | 0.00 | - | 2 | 126 | 26.07% |
| GS240705C00495000 | 2024-06-21 3:51PM EDT | 495.00 | 0.12 | 0.13 | 0.18 | 0.00 | - | 10 | 18 | 24.32% |
| GS240705C00500000 | 2024-06-25 3:45PM EDT | 500.00 | 0.10 | 0.07 | 0.15 | 0.00 | - | 25 | 57 | 26.17% |
| GS240705C00505000 | 2024-06-21 2:46PM EDT | 505.00 | 0.11 | 0.04 | 0.11 | 0.00 | - | 1 | 2 | 27.34% |
| GS240705C00510000 | 2024-06-25 12:32PM EDT | 510.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 2 | 28 | 29.69% |
| GS240705C00515000 | 2024-06-25 2:31PM EDT | 515.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 1 | 10 | 31.93% |
| GS240705C00520000 | 2024-06-18 2:02PM EDT | 520.00 | 0.22 | 0.02 | 0.22 | 0.00 | - | 1 | 2 | 37.65% |
| GS240705C00540000 | 2024-06-24 12:46PM EDT | 540.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 7 | 14 | 46.48% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240705P00340000 | 2024-06-24 12:46PM EDT | 340.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 6 | 9 | 72.66% |
| GS240705P00350000 | 2024-06-21 3:44PM EDT | 350.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 35 | 35 | 66.60% |
| GS240705P00360000 | 2024-06-21 2:45PM EDT | 360.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 60.25% |
| GS240705P00365000 | 2024-06-13 3:03PM EDT | 365.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 11 | 53.71% |
| GS240705P00370000 | 2024-06-18 1:39PM EDT | 370.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 12 | 40 | 50.78% |
| GS240705P00375000 | 2024-06-13 3:28PM EDT | 375.00 | 0.19 | 0.00 | 0.23 | 0.00 | - | 5 | 8 | 51.37% |
| GS240705P00380000 | 2024-06-13 10:04AM EDT | 380.00 | 0.21 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 53.08% |
| GS240705P00385000 | 2024-06-17 9:30AM EDT | 385.00 | 0.29 | 0.00 | 0.24 | 0.00 | - | - | 1 | 50.10% |
| GS240705P00390000 | 2024-06-24 11:48AM EDT | 390.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 25 | 36 | 47.17% |
| GS240705P00395000 | 2024-06-17 1:15PM EDT | 395.00 | 0.33 | 0.04 | 0.26 | 0.00 | - | - | 40 | 44.19% |
| GS240705P00400000 | 2024-06-25 3:12PM EDT | 400.00 | 0.10 | 0.06 | 0.13 | 0.00 | - | 17 | 49 | 36.91% |
| GS240705P00405000 | 2024-06-25 3:45PM EDT | 405.00 | 0.13 | 0.09 | 0.16 | 0.00 | - | 11 | 16 | 34.96% |
| GS240705P00410000 | 2024-06-25 2:07PM EDT | 410.00 | 0.16 | 0.01 | 0.19 | 0.00 | - | 10 | 58 | 32.76% |
| GS240705P00415000 | 2024-06-24 11:20AM EDT | 415.00 | 0.22 | 0.16 | 0.24 | 0.00 | - | 5 | 81 | 30.76% |
| GS240705P00420000 | 2024-06-25 3:45PM EDT | 420.00 | 0.26 | 0.22 | 0.30 | 0.00 | - | 8 | 73 | 28.69% |
| GS240705P00425000 | 2024-06-25 12:55PM EDT | 425.00 | 0.38 | 0.32 | 0.55 | 0.00 | - | 23 | 118 | 28.66% |
| GS240705P00430000 | 2024-06-25 3:20PM EDT | 430.00 | 0.53 | 0.49 | 0.85 | 0.00 | - | 29 | 151 | 27.81% |
| GS240705P00435000 | 2024-06-25 2:47PM EDT | 435.00 | 0.81 | 0.76 | 0.93 | 0.00 | - | 37 | 59 | 24.43% |
| GS240705P00440000 | 2024-06-25 3:50PM EDT | 440.00 | 1.34 | 1.08 | 1.64 | 0.00 | - | 37 | 283 | 24.45% |
| GS240705P00442500 | 2024-06-25 3:48PM EDT | 442.50 | 1.70 | 1.57 | 1.88 | 0.00 | - | 24 | 23 | 23.29% |
| GS240705P00445000 | 2024-06-25 3:46PM EDT | 445.00 | 2.16 | 2.00 | 2.30 | 0.00 | - | 33 | 122 | 22.71% |
| GS240705P00447500 | 2024-06-25 2:04PM EDT | 447.50 | 2.54 | 2.54 | 2.89 | 0.00 | - | 10 | 37 | 22.44% |
| GS240705P00450000 | 2024-06-25 2:38PM EDT | 450.00 | 3.25 | 3.10 | 3.60 | 0.00 | - | 30 | 98 | 22.19% |
| GS240705P00452500 | 2024-06-25 1:55PM EDT | 452.50 | 3.90 | 4.00 | 4.45 | 0.00 | - | 3 | 20 | 21.99% |
| GS240705P00455000 | 2024-06-25 2:38PM EDT | 455.00 | 5.00 | 4.95 | 5.25 | 0.00 | - | 40 | 86 | 21.15% |
| GS240705P00457500 | 2024-06-25 3:59PM EDT | 457.50 | 6.20 | 6.05 | 6.40 | 0.00 | - | 29 | 32 | 20.99% |
| GS240705P00460000 | 2024-06-25 2:42PM EDT | 460.00 | 7.50 | 7.40 | 7.70 | 0.00 | - | 40 | 72 | 20.81% |
| GS240705P00462500 | 2024-06-25 10:32AM EDT | 462.50 | 7.55 | 8.65 | 9.20 | 0.00 | - | 4 | 22 | 20.79% |
| GS240705P00465000 | 2024-06-25 10:31AM EDT | 465.00 | 8.95 | 10.05 | 11.10 | 0.00 | - | 2 | 21 | 21.69% |
| GS240705P00470000 | 2024-06-25 9:57AM EDT | 470.00 | 11.80 | 13.55 | 14.85 | 0.00 | - | 14 | 23 | 22.03% |
| GS240705P00480000 | 2024-05-29 3:26PM EDT | 480.00 | 26.00 | 22.20 | 26.00 | 0.00 | - | - | 0 | 36.38% |
| GS240705P00495000 | 2024-06-04 12:50PM EDT | 495.00 | 42.00 | 35.10 | 39.95 | 0.00 | - | 4 | 0 | 43.34% |
© 2024 Yahoo. All rights reserved.