Singapore markets close in 4 hours 16 minutes
Straits Times Index
3,325.37 -0.91 (-0.03%) Nikkei
39,645.81 +472.66 (+1.21%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,762.00 +452.89 (+0.74%) CMC Crypto 200
1,280.86 +31.74 (+2.54%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240712C00380000 | 2024-06-12 10:08AM EDT | 380.00 | 77.12 | 76.05 | 79.90 | 0.00 | - | - | 4 | 64.86% |
| GS240712C00405000 | 2024-06-12 2:00PM EDT | 405.00 | 47.88 | 51.35 | 55.20 | 0.00 | - | - | 2 | 48.98% |
| GS240712C00420000 | 2024-06-05 9:38AM EDT | 420.00 | 42.00 | 38.25 | 40.60 | 0.00 | - | 10 | 10 | 39.97% |
| GS240712C00425000 | 2024-06-12 9:47AM EDT | 425.00 | 34.37 | 33.45 | 35.85 | 0.00 | - | - | 1 | 37.24% |
| GS240712C00430000 | 2024-06-20 3:36PM EDT | 430.00 | 31.63 | 29.40 | 30.90 | 0.00 | - | - | 10 | 33.57% |
| GS240712C00435000 | 2024-06-25 11:09AM EDT | 435.00 | 26.85 | 22.20 | 26.00 | 0.00 | - | 1 | 15 | 29.97% |
| GS240712C00440000 | 2024-06-25 12:03PM EDT | 440.00 | 22.39 | 19.50 | 22.35 | 0.00 | - | 1 | 2 | 30.18% |
| GS240712C00445000 | 2024-06-25 11:09AM EDT | 445.00 | 18.72 | 16.65 | 17.75 | 0.00 | - | 1 | 23 | 26.80% |
| GS240712C00450000 | 2024-06-25 2:25PM EDT | 450.00 | 14.19 | 12.90 | 14.15 | 0.00 | - | 6 | 166 | 25.68% |
| GS240712C00455000 | 2024-06-25 12:20PM EDT | 455.00 | 11.10 | 10.20 | 10.95 | 0.00 | - | 1 | 178 | 24.73% |
| GS240712C00460000 | 2024-06-25 2:42PM EDT | 460.00 | 8.00 | 7.65 | 8.65 | 0.00 | - | 15 | 40 | 25.08% |
| GS240712C00465000 | 2024-06-25 3:39PM EDT | 465.00 | 5.71 | 5.60 | 6.05 | 0.00 | - | 25 | 99 | 23.60% |
| GS240712C00470000 | 2024-06-25 2:51PM EDT | 470.00 | 4.15 | 3.80 | 4.20 | 0.00 | - | 30 | 278 | 22.95% |
| GS240712C00475000 | 2024-06-25 12:50PM EDT | 475.00 | 2.89 | 2.38 | 6.05 | 0.00 | - | 20 | 94 | 32.41% |
| GS240712C00480000 | 2024-06-25 3:50PM EDT | 480.00 | 1.84 | 1.67 | 2.31 | 0.00 | - | 47 | 87 | 24.05% |
| GS240712C00485000 | 2024-06-25 3:40PM EDT | 485.00 | 1.15 | 1.08 | 1.52 | 0.00 | - | 6 | 33 | 23.76% |
| GS240712C00490000 | 2024-06-25 1:26PM EDT | 490.00 | 0.94 | 0.62 | 0.82 | 0.00 | - | 5 | 84 | 22.57% |
| GS240712C00495000 | 2024-06-25 1:22PM EDT | 495.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 2 | 14 | 22.93% |
| GS240712C00500000 | 2024-06-25 2:09PM EDT | 500.00 | 0.36 | 0.20 | 0.50 | 0.00 | - | 7 | 26 | 24.71% |
| GS240712C00505000 | 2024-06-11 12:31PM EDT | 505.00 | 0.25 | 0.05 | 0.29 | 0.00 | - | 1 | 0 | 24.34% |
| GS240712C00510000 | 2024-06-10 3:45PM EDT | 510.00 | 0.34 | 0.01 | 0.20 | 0.00 | - | 1 | 1 | 24.81% |
| GS240712C00525000 | 2024-06-03 1:02PM EDT | 525.00 | 0.30 | 0.04 | 0.49 | 0.00 | - | 1 | 1 | 34.94% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240712P00375000 | 2024-06-24 9:30AM EDT | 375.00 | 0.26 | 0.01 | 0.23 | 0.00 | - | 12 | 14 | 43.21% |
| GS240712P00380000 | 2024-06-13 3:34PM EDT | 380.00 | 0.29 | 0.00 | 0.54 | 0.00 | - | 2 | 3 | 46.66% |
| GS240712P00385000 | 2024-06-14 3:16PM EDT | 385.00 | 0.40 | 0.00 | 0.71 | 0.00 | - | 2 | 3 | 46.14% |
| GS240712P00390000 | 2024-06-25 10:00AM EDT | 390.00 | 0.15 | 0.04 | 0.17 | 0.00 | - | 3 | 6 | 34.18% |
| GS240712P00395000 | 2024-06-24 9:30AM EDT | 395.00 | 0.57 | 0.01 | 0.31 | 0.00 | - | 4 | 11 | 34.86% |
| GS240712P00400000 | 2024-06-25 1:37PM EDT | 400.00 | 0.15 | 0.07 | 0.34 | 0.00 | - | 1 | 19 | 32.81% |
| GS240712P00405000 | 2024-06-13 3:36PM EDT | 405.00 | 0.83 | 0.10 | 0.55 | 0.00 | - | 6 | 62 | 33.01% |
| GS240712P00410000 | 2024-06-21 2:38PM EDT | 410.00 | 0.60 | 0.14 | 1.22 | 0.00 | - | 1 | 86 | 36.06% |
| GS240712P00415000 | 2024-06-25 2:48PM EDT | 415.00 | 0.35 | 0.24 | 0.87 | 0.00 | - | 45 | 21 | 30.38% |
| GS240712P00420000 | 2024-06-25 3:18PM EDT | 420.00 | 0.57 | 0.50 | 0.70 | 0.00 | - | 4 | 68 | 26.10% |
| GS240712P00425000 | 2024-06-25 3:19PM EDT | 425.00 | 0.76 | 0.69 | 1.15 | 0.00 | - | 11 | 96 | 26.27% |
| GS240712P00430000 | 2024-06-25 3:11PM EDT | 430.00 | 1.15 | 1.03 | 1.28 | 0.00 | - | 6 | 180 | 23.84% |
| GS240712P00435000 | 2024-06-25 3:53PM EDT | 435.00 | 1.72 | 1.63 | 2.36 | 0.00 | - | 9 | 104 | 25.29% |
| GS240712P00440000 | 2024-06-25 2:20PM EDT | 440.00 | 2.43 | 2.34 | 2.66 | 0.00 | - | 4 | 53 | 22.61% |
| GS240712P00445000 | 2024-06-25 3:40PM EDT | 445.00 | 3.59 | 3.40 | 4.55 | 0.00 | - | 31 | 248 | 24.41% |
| GS240712P00450000 | 2024-06-25 12:43PM EDT | 450.00 | 5.30 | 4.80 | 6.05 | 0.00 | - | 5 | 40 | 23.76% |
| GS240712P00455000 | 2024-06-25 3:19PM EDT | 455.00 | 6.95 | 6.65 | 7.80 | 0.00 | - | 23 | 53 | 22.77% |
| GS240712P00460000 | 2024-06-25 10:36AM EDT | 460.00 | 8.23 | 8.95 | 9.95 | 0.00 | - | 14 | 16 | 21.72% |
| GS240712P00465000 | 2024-06-21 11:59AM EDT | 465.00 | 14.99 | 11.25 | 12.50 | 0.00 | - | 1 | 1 | 20.48% |
| GS240712P00470000 | 2024-06-10 12:13PM EDT | 470.00 | 19.55 | 15.00 | 15.90 | 0.00 | - | 10 | 10 | 20.22% |
© 2024 Yahoo. All rights reserved.