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
8,128.54 -15.59 (-0.19%) Bitcoin USD
57,303.63 -3,642.00 (-5.98%) CMC Crypto 200
1,196.72 -142.35 (-10.63%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240816C00300000 | 2024-04-18 1:24PM EDT | 300.00 | 106.50 | 126.10 | 133.50 | 0.00 | - | - | 1 | 57.18% |
| GS240816C00330000 | 2024-04-23 2:50PM EDT | 330.00 | 97.78 | 97.45 | 104.80 | 0.00 | - | 1 | 1 | 48.04% |
| GS240816C00340000 | 2024-04-15 11:52AM EDT | 340.00 | 71.90 | 89.80 | 95.10 | 0.00 | - | - | 1 | 44.68% |
| GS240816C00350000 | 2024-04-23 11:02AM EDT | 350.00 | 76.83 | 80.45 | 85.10 | 0.00 | - | 6 | 13 | 40.77% |
| GS240816C00360000 | 2024-04-11 11:15AM EDT | 360.00 | 49.60 | 70.40 | 77.20 | 0.00 | - | 3 | 6 | 40.34% |
| GS240816C00370000 | 2024-04-30 9:50AM EDT | 370.00 | 64.13 | 62.20 | 65.60 | 0.00 | - | 4 | 30 | 33.83% |
| GS240816C00380000 | 2024-04-19 12:48PM EDT | 380.00 | 38.39 | 53.85 | 56.80 | 0.00 | - | 3 | 6 | 31.67% |
| GS240816C00390000 | 2024-04-23 10:43AM EDT | 390.00 | 42.48 | 47.20 | 49.25 | 0.00 | - | 10 | 34 | 30.87% |
| GS240816C00400000 | 2024-04-29 12:30PM EDT | 400.00 | 44.00 | 38.55 | 40.25 | 0.00 | - | 3 | 125 | 27.77% |
| GS240816C00410000 | 2024-04-30 10:48AM EDT | 410.00 | 35.26 | 32.70 | 35.45 | 0.00 | - | 2 | 150 | 29.19% |
| GS240816C00420000 | 2024-04-30 3:47PM EDT | 420.00 | 26.77 | 26.25 | 27.40 | 0.00 | - | 3 | 118 | 26.24% |
| GS240816C00430000 | 2024-04-30 3:54PM EDT | 430.00 | 21.30 | 20.50 | 21.50 | 0.00 | - | 11 | 62 | 25.06% |
| GS240816C00440000 | 2024-04-30 3:59PM EDT | 440.00 | 16.50 | 16.05 | 16.75 | 0.00 | - | 39 | 102 | 24.40% |
| GS240816C00450000 | 2024-04-30 1:35PM EDT | 450.00 | 12.90 | 12.15 | 13.20 | 0.00 | - | 3 | 86 | 24.34% |
| GS240816C00460000 | 2024-04-30 1:35PM EDT | 460.00 | 9.65 | 9.40 | 9.90 | 0.00 | - | 1 | 52 | 23.83% |
| GS240816C00470000 | 2024-04-29 3:33PM EDT | 470.00 | 7.95 | 6.75 | 7.20 | 0.00 | - | 8 | 51 | 23.30% |
| GS240816C00480000 | 2024-04-30 10:54AM EDT | 480.00 | 5.75 | 4.50 | 5.20 | 0.00 | - | 1 | 23 | 22.99% |
| GS240816C00490000 | 2024-04-30 12:36PM EDT | 490.00 | 3.66 | 3.45 | 3.95 | 0.00 | - | 6 | 9 | 23.22% |
| GS240816C00500000 | 2024-04-29 9:39AM EDT | 500.00 | 2.90 | 2.40 | 2.68 | 0.00 | - | 3 | 112 | 22.77% |
| GS240816C00510000 | 2024-04-23 10:52AM EDT | 510.00 | 1.52 | 1.60 | 2.01 | 0.00 | - | 1 | 1 | 23.05% |
| GS240816C00530000 | 2024-04-04 11:23AM EDT | 530.00 | 1.46 | 0.80 | 1.08 | 0.00 | - | 2 | 2 | 23.40% |
| GS240816C00600000 | 2024-04-12 10:37AM EDT | 600.00 | 0.19 | 0.02 | 0.88 | 0.00 | - | 1 | 0 | 32.35% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240816P00290000 | 2024-04-15 12:57PM EDT | 290.00 | 1.10 | 0.27 | 0.71 | 0.00 | - | - | 6 | 36.67% |
| GS240816P00310000 | 2024-04-29 3:52PM EDT | 310.00 | 0.68 | 0.52 | 1.12 | 0.00 | - | 1 | 20 | 33.79% |
| GS240816P00320000 | 2024-04-23 9:45AM EDT | 320.00 | 1.36 | 0.73 | 1.20 | 0.00 | - | 10 | 11 | 31.36% |
| GS240816P00330000 | 2024-04-30 9:52AM EDT | 330.00 | 1.15 | 0.97 | 1.48 | 0.00 | - | 3 | 39 | 29.82% |
| GS240816P00340000 | 2024-04-30 2:19PM EDT | 340.00 | 1.60 | 1.36 | 1.69 | 0.00 | - | 2 | 16 | 27.78% |
| GS240816P00350000 | 2024-04-26 3:29PM EDT | 350.00 | 2.10 | 2.08 | 2.39 | 0.00 | - | 3 | 99 | 27.13% |
| GS240816P00360000 | 2024-04-29 3:27PM EDT | 360.00 | 2.52 | 2.69 | 2.97 | 0.00 | - | 6 | 114 | 25.62% |
| GS240816P00370000 | 2024-05-01 9:30AM EDT | 370.00 | 3.80 | 3.65 | 3.95 | +0.05 | +1.33% | 7 | 913 | 24.62% |
| GS240816P00380000 | 2024-04-29 12:17PM EDT | 380.00 | 4.33 | 5.00 | 5.40 | 0.00 | - | 2 | 133 | 23.92% |
| GS240816P00390000 | 2024-04-30 11:41AM EDT | 390.00 | 6.60 | 6.80 | 7.25 | 0.00 | - | 2 | 44 | 23.18% |
| GS240816P00400000 | 2024-04-30 11:14AM EDT | 400.00 | 8.90 | 9.25 | 9.65 | 0.00 | - | 11 | 128 | 22.50% |
| GS240816P00410000 | 2024-04-30 10:06AM EDT | 410.00 | 12.00 | 12.30 | 12.95 | 0.00 | - | 5 | 85 | 22.15% |
| GS240816P00420000 | 2024-04-30 2:27PM EDT | 420.00 | 15.67 | 16.05 | 16.60 | 0.00 | - | 4 | 69 | 21.38% |
| GS240816P00430000 | 2024-04-30 12:03PM EDT | 430.00 | 19.85 | 20.00 | 20.85 | 0.00 | - | 2 | 24 | 20.44% |
| GS240816P00440000 | 2024-04-29 3:13PM EDT | 440.00 | 23.25 | 24.95 | 26.55 | 0.00 | - | 3 | 7 | 20.19% |
| GS240816P00450000 | 2024-04-29 12:11PM EDT | 450.00 | 28.50 | 30.85 | 32.95 | 0.00 | - | 3 | 4 | 19.81% |
| GS240816P00460000 | 2024-04-12 11:07AM EDT | 460.00 | 72.55 | 37.80 | 39.80 | 0.00 | - | 4 | 2 | 19.02% |
| GS240816P00470000 | 2024-04-12 11:08AM EDT | 470.00 | 82.00 | 44.35 | 48.55 | 0.00 | - | 4 | 2 | 20.00% |
| GS240816P00480000 | 2024-04-12 11:08AM EDT | 480.00 | 91.65 | 53.05 | 57.40 | 0.00 | - | 6 | 4 | 20.59% |
| GS240816P00490000 | 2024-04-11 11:56AM EDT | 490.00 | 92.75 | 60.95 | 67.55 | 0.00 | - | - | 0 | 23.18% |
© 2024 Yahoo. All rights reserved.