Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,938.34 -1,356.51 (-2.11%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920C00160000 | 2023-09-20 3:59PM EDT | 160.00 | 178.51 | 138.15 | 145.50 | 0.00 | - | 1 | 1 | 0.00% |
| GS240920C00200000 | 2024-04-08 9:38AM EDT | 200.00 | 212.60 | 224.10 | 230.85 | 0.00 | - | - | 10 | 75.38% |
| GS240920C00235000 | 2023-09-27 9:31AM EDT | 235.00 | 98.85 | 67.30 | 68.65 | 0.00 | - | 11 | 11 | 0.00% |
| GS240920C00240000 | 2024-02-26 10:58AM EDT | 240.00 | 157.38 | 171.10 | 175.95 | 0.00 | - | 1 | 1 | 0.00% |
| GS240920C00260000 | 2023-07-11 2:20PM EDT | 260.00 | 77.44 | 93.20 | 95.90 | 0.00 | - | - | 1 | 0.00% |
| GS240920C00265000 | 2023-12-19 2:20PM EDT | 265.00 | 124.62 | 116.80 | 119.25 | 0.00 | - | - | 1 | 0.00% |
| GS240920C00270000 | 2023-11-14 4:33PM EDT | 270.00 | 81.70 | 120.05 | 121.65 | 0.00 | - | - | 9 | 0.00% |
| GS240920C00275000 | 2023-11-14 4:34PM EDT | 275.00 | 77.60 | 113.70 | 117.25 | 0.00 | - | 2 | 2 | 0.00% |
| GS240920C00280000 | 2024-04-15 9:30AM EDT | 280.00 | 133.05 | 146.10 | 152.90 | 0.00 | - | 1 | 18 | 51.94% |
| GS240920C00290000 | 2024-04-18 3:16PM EDT | 290.00 | 118.16 | 136.40 | 143.15 | 0.00 | - | 1 | 5 | 49.15% |
| GS240920C00295000 | 2023-12-26 3:01PM EDT | 295.00 | 96.98 | 89.60 | 93.20 | 0.00 | - | 8 | 6 | 0.00% |
| GS240920C00300000 | 2024-04-08 9:38AM EDT | 300.00 | 116.35 | 127.00 | 133.55 | 0.00 | - | 1 | 27 | 46.71% |
| GS240920C00305000 | 2024-04-10 2:00PM EDT | 305.00 | 102.10 | 122.00 | 128.75 | 0.00 | - | 20 | 78 | 45.48% |
| GS240920C00310000 | 2024-04-11 1:05PM EDT | 310.00 | 94.60 | 117.35 | 124.00 | 0.00 | - | 287 | 310 | 44.35% |
| GS240920C00315000 | 2024-04-26 1:21PM EDT | 315.00 | 116.83 | 112.60 | 119.25 | +14.48 | +14.15% | 2 | 84 | 43.20% |
| GS240920C00320000 | 2024-03-27 11:47AM EDT | 320.00 | 96.31 | 107.75 | 114.50 | 0.00 | - | 1 | 60 | 42.04% |
| GS240920C00325000 | 2024-04-08 9:38AM EDT | 325.00 | 93.25 | 103.15 | 109.80 | 0.00 | - | 1 | 21 | 40.96% |
| GS240920C00330000 | 2024-04-11 12:58PM EDT | 330.00 | 76.20 | 99.00 | 105.10 | 0.00 | - | 1 | 77 | 39.85% |
| GS240920C00335000 | 2024-04-23 2:04PM EDT | 335.00 | 94.96 | 94.85 | 100.45 | 0.00 | - | 1 | 267 | 38.81% |
| GS240920C00340000 | 2024-04-15 12:13PM EDT | 340.00 | 71.50 | 89.70 | 95.55 | 0.00 | - | 2 | 125 | 37.33% |
| GS240920C00345000 | 2024-04-12 10:58AM EDT | 345.00 | 56.60 | 85.40 | 91.25 | 0.00 | - | 2 | 62 | 36.80% |
| GS240920C00350000 | 2024-04-19 1:25PM EDT | 350.00 | 65.60 | 80.80 | 86.70 | 0.00 | - | 5 | 455 | 35.83% |
| GS240920C00355000 | 2024-04-11 2:09PM EDT | 355.00 | 57.65 | 76.50 | 82.15 | 0.00 | - | 6 | 397 | 34.81% |
| GS240920C00360000 | 2024-04-12 3:16PM EDT | 360.00 | 44.10 | 72.00 | 76.10 | 0.00 | - | 8 | 101 | 31.62% |
| GS240920C00365000 | 2024-04-12 12:26PM EDT | 365.00 | 42.30 | 67.50 | 71.90 | 0.00 | - | 2 | 95 | 31.10% |
| GS240920C00370000 | 2024-04-04 10:13AM EDT | 370.00 | 59.00 | 63.85 | 67.60 | 0.00 | - | 1 | 198 | 30.37% |
| GS240920C00375000 | 2024-04-23 3:39PM EDT | 375.00 | 59.70 | 59.60 | 63.45 | 0.00 | - | 1 | 650 | 29.75% |
| GS240920C00380000 | 2024-04-24 9:53AM EDT | 380.00 | 54.24 | 55.60 | 59.10 | 0.00 | - | 2 | 1,780 | 28.81% |
| GS240920C00385000 | 2024-04-22 3:41PM EDT | 385.00 | 46.80 | 51.70 | 55.10 | 0.00 | - | 2 | 163 | 28.22% |
| GS240920C00390000 | 2024-04-22 3:47PM EDT | 390.00 | 42.58 | 48.00 | 51.20 | 0.00 | - | 5 | 2,041 | 27.65% |
| GS240920C00395000 | 2024-04-24 2:23PM EDT | 395.00 | 44.24 | 44.50 | 47.50 | +1.09 | +2.53% | 1 | 350 | 27.20% |
| GS240920C00400000 | 2024-04-24 10:19AM EDT | 400.00 | 40.85 | 41.10 | 43.75 | 0.00 | - | 16 | 1,248 | 26.58% |
| GS240920C00405000 | 2024-04-26 2:45PM EDT | 405.00 | 40.26 | 39.20 | 40.45 | +2.55 | +6.76% | 2 | 1,580 | 26.32% |
| GS240920C00410000 | 2024-04-25 12:30PM EDT | 410.00 | 30.18 | 34.50 | 36.90 | 0.00 | - | 4 | 1,398 | 25.69% |
| GS240920C00415000 | 2024-04-26 1:16PM EDT | 415.00 | 33.18 | 32.70 | 33.60 | +6.01 | +22.12% | 12 | 1,675 | 25.19% |
| GS240920C00420000 | 2024-04-26 3:18PM EDT | 420.00 | 30.46 | 29.70 | 30.55 | +5.36 | +21.35% | 15 | 373 | 24.80% |
| GS240920C00425000 | 2024-04-26 12:36PM EDT | 425.00 | 27.40 | 27.10 | 27.60 | +4.55 | +19.91% | 11 | 287 | 24.38% |
| GS240920C00430000 | 2024-04-26 3:15PM EDT | 430.00 | 24.95 | 24.40 | 24.90 | +4.69 | +23.15% | 6 | 730 | 24.06% |
| GS240920C00435000 | 2024-04-26 12:56PM EDT | 435.00 | 21.85 | 21.95 | 22.40 | +4.35 | +24.86% | 11 | 223 | 23.78% |
| GS240920C00440000 | 2024-04-24 11:21AM EDT | 440.00 | 17.00 | 19.60 | 20.10 | 0.00 | - | 11 | 365 | 23.55% |
| GS240920C00445000 | 2024-04-24 1:29PM EDT | 445.00 | 15.60 | 17.35 | 18.00 | 0.00 | - | 7 | 190 | 23.36% |
| GS240920C00450000 | 2024-04-26 1:51PM EDT | 450.00 | 15.94 | 15.45 | 16.00 | +3.94 | +32.83% | 1 | 407 | 23.13% |
| GS240920C00455000 | 2024-04-26 1:21PM EDT | 455.00 | 14.00 | 13.60 | 14.20 | +4.14 | +41.99% | 5 | 176 | 22.95% |
| GS240920C00460000 | 2024-04-26 3:12PM EDT | 460.00 | 12.55 | 11.95 | 12.70 | +2.70 | +27.41% | 8 | 236 | 22.93% |
| GS240920C00465000 | 2024-04-26 10:25AM EDT | 465.00 | 9.85 | 10.60 | 11.05 | +2.40 | +32.21% | 5 | 182 | 22.61% |
| GS240920C00470000 | 2024-04-24 9:50AM EDT | 470.00 | 7.95 | 9.25 | 9.80 | 0.00 | - | 10 | 246 | 22.58% |
| GS240920C00480000 | 2024-04-23 10:53AM EDT | 480.00 | 6.00 | 6.85 | 7.50 | 0.00 | - | 1 | 115 | 22.34% |
| GS240920C00490000 | 2024-04-24 9:50AM EDT | 490.00 | 4.57 | 5.35 | 5.75 | 0.00 | - | 10 | 134 | 22.26% |
| GS240920C00500000 | 2024-04-26 10:25AM EDT | 500.00 | 3.92 | 4.05 | 4.40 | +0.42 | +12.00% | 1 | 250 | 22.25% |
| GS240920C00520000 | 2024-04-26 3:00PM EDT | 520.00 | 2.47 | 2.28 | 2.52 | +0.63 | +34.24% | 20 | 77 | 22.26% |
| GS240920C00540000 | 2024-04-26 9:54AM EDT | 540.00 | 1.27 | 1.29 | 1.44 | +0.36 | +39.56% | 1 | 86 | 22.42% |
| GS240920C00560000 | 2024-04-19 10:33AM EDT | 560.00 | 0.41 | 0.72 | 0.84 | 0.00 | - | 16 | 84 | 22.72% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920P00150000 | 2024-04-22 1:50PM EDT | 150.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 93 | 62.40% |
| GS240920P00155000 | 2024-02-15 10:30AM EDT | 155.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 62.79% |
| GS240920P00160000 | 2024-02-15 10:30AM EDT | 160.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 94 | 60.94% |
| GS240920P00165000 | 2024-03-06 2:36PM EDT | 165.00 | 0.14 | 0.04 | 0.44 | 0.00 | - | 2 | 12 | 61.33% |
| GS240920P00170000 | 2024-03-06 2:32PM EDT | 170.00 | 0.20 | 0.06 | 0.46 | 0.00 | - | 2 | 60 | 60.06% |
| GS240920P00175000 | 2024-03-06 2:30PM EDT | 175.00 | 0.21 | 0.06 | 0.48 | 0.00 | - | 2 | 8 | 58.59% |
| GS240920P00180000 | 2024-04-12 3:09PM EDT | 180.00 | 0.20 | 0.03 | 0.34 | 0.00 | - | 4 | 248 | 54.39% |
| GS240920P00185000 | 2024-03-14 2:42PM EDT | 185.00 | 0.33 | 0.10 | 0.44 | 0.00 | - | 2 | 25 | 55.18% |
| GS240920P00190000 | 2024-04-08 10:21AM EDT | 190.00 | 0.26 | 0.05 | 0.35 | 0.00 | - | 3 | 114 | 51.66% |
| GS240920P00195000 | 2024-04-01 10:30AM EDT | 195.00 | 0.19 | 0.00 | 0.35 | 0.00 | - | 5 | 31 | 53.66% |
| GS240920P00200000 | 2024-02-14 3:17PM EDT | 200.00 | 0.58 | 0.12 | 0.56 | 0.00 | - | 10 | 221 | 51.86% |
| GS240920P00205000 | 2024-02-06 10:39AM EDT | 205.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 25.00% |
| GS240920P00210000 | 2024-03-14 9:30AM EDT | 210.00 | 0.61 | 0.36 | 0.47 | 0.00 | - | 1 | 1,109 | 50.10% |
| GS240920P00215000 | 2023-12-19 3:02PM EDT | 215.00 | 0.97 | 0.85 | 0.97 | 0.00 | - | 1 | 31 | 54.52% |
| GS240920P00220000 | 2024-04-15 11:30AM EDT | 220.00 | 0.38 | 0.08 | 0.39 | 0.00 | - | 2 | 27 | 46.70% |
| GS240920P00225000 | 2024-03-14 3:28PM EDT | 225.00 | 0.63 | 0.51 | 0.64 | 0.00 | - | 2 | 265 | 48.55% |
| GS240920P00230000 | 2024-02-27 2:32PM EDT | 230.00 | 0.73 | 0.39 | 0.46 | 0.00 | - | 1 | 209 | 44.85% |
| GS240920P00235000 | 2024-04-15 1:47PM EDT | 235.00 | 0.54 | 0.11 | 0.46 | 0.00 | - | 2 | 22 | 43.43% |
| GS240920P00240000 | 2024-02-08 2:14PM EDT | 240.00 | 1.25 | 0.86 | 0.96 | 0.00 | - | 4 | 66 | 47.06% |
| GS240920P00245000 | 2024-01-23 12:21PM EDT | 245.00 | 1.45 | 1.09 | 1.20 | 0.00 | - | 28 | 73 | 47.34% |
| GS240920P00250000 | 2024-04-24 1:22PM EDT | 250.00 | 0.45 | 0.15 | 0.56 | 0.00 | - | 4 | 77 | 40.53% |
| GS240920P00255000 | 2023-12-07 3:00PM EDT | 255.00 | 4.70 | 2.18 | 2.39 | 0.00 | - | 12 | 59 | 50.15% |
| GS240920P00260000 | 2024-04-10 3:58PM EDT | 260.00 | 1.00 | 0.36 | 0.50 | 0.00 | - | 1 | 220 | 37.23% |
| GS240920P00265000 | 2024-04-15 2:54PM EDT | 265.00 | 1.08 | 0.27 | 0.56 | 0.00 | - | 16 | 108 | 36.59% |
| GS240920P00270000 | 2024-04-23 3:45PM EDT | 270.00 | 0.60 | 0.47 | 0.62 | 0.00 | - | 1,200 | 1,132 | 35.86% |
| GS240920P00275000 | 2024-04-25 1:22PM EDT | 275.00 | 0.79 | 0.50 | 0.68 | 0.00 | - | 4 | 253 | 35.11% |
| GS240920P00280000 | 2024-04-26 3:52PM EDT | 280.00 | 0.65 | 0.46 | 0.75 | -0.24 | -26.97% | 12 | 252 | 34.40% |
| GS240920P00285000 | 2024-04-01 3:14PM EDT | 285.00 | 1.44 | 0.70 | 0.83 | 0.00 | - | 2 | 101 | 33.72% |
| GS240920P00290000 | 2024-04-23 10:31AM EDT | 290.00 | 1.05 | 0.78 | 0.92 | 0.00 | - | 5 | 110 | 33.03% |
| GS240920P00295000 | 2024-04-12 10:55AM EDT | 295.00 | 2.88 | 0.88 | 1.02 | 0.00 | - | 1 | 129 | 32.37% |
| GS240920P00300000 | 2024-04-26 10:04AM EDT | 300.00 | 1.15 | 0.99 | 1.14 | -0.13 | -10.16% | 1 | 532 | 31.76% |
| GS240920P00305000 | 2024-03-20 2:38PM EDT | 305.00 | 3.00 | 2.07 | 2.25 | 0.00 | - | 38 | 271 | 35.07% |
| GS240920P00310000 | 2024-04-26 3:18PM EDT | 310.00 | 1.41 | 1.25 | 1.41 | -0.14 | -9.03% | 1 | 338 | 30.50% |
| GS240920P00315000 | 2024-04-25 11:24AM EDT | 315.00 | 1.97 | 1.41 | 1.57 | 0.00 | - | 2 | 108 | 29.88% |
| GS240920P00320000 | 2024-04-26 3:21PM EDT | 320.00 | 1.72 | 1.60 | 1.76 | -1.28 | -42.67% | 10 | 414 | 29.32% |
| GS240920P00325000 | 2024-04-26 3:21PM EDT | 325.00 | 1.94 | 1.79 | 1.90 | -0.44 | -18.49% | 11 | 124 | 28.52% |
| GS240920P00330000 | 2024-04-26 3:21PM EDT | 330.00 | 2.18 | 2.01 | 2.15 | -0.22 | -9.17% | 112 | 347 | 28.02% |
| GS240920P00335000 | 2024-04-26 3:21PM EDT | 335.00 | 2.46 | 2.29 | 2.39 | -0.33 | -11.83% | 9 | 514 | 27.41% |
| GS240920P00340000 | 2024-04-25 10:02AM EDT | 340.00 | 3.62 | 2.59 | 2.71 | 0.00 | - | 2 | 508 | 26.93% |
| GS240920P00345000 | 2024-04-22 1:03PM EDT | 345.00 | 4.30 | 2.94 | 3.10 | 0.00 | - | 1 | 196 | 26.53% |
| GS240920P00350000 | 2024-04-25 3:57PM EDT | 350.00 | 4.19 | 3.35 | 3.50 | 0.00 | - | 12 | 676 | 26.05% |
| GS240920P00355000 | 2024-04-23 11:17AM EDT | 355.00 | 4.60 | 3.80 | 4.15 | 0.00 | - | 1 | 83 | 25.97% |
| GS240920P00360000 | 2024-04-26 3:23PM EDT | 360.00 | 4.50 | 4.30 | 4.80 | -0.45 | -9.09% | 20 | 251 | 25.72% |
| GS240920P00365000 | 2024-04-23 12:30PM EDT | 365.00 | 5.79 | 4.90 | 5.35 | 0.00 | - | 4 | 187 | 25.19% |
| GS240920P00370000 | 2024-04-25 10:08AM EDT | 370.00 | 6.40 | 5.55 | 5.90 | -1.00 | -13.51% | 4 | 1,161 | 24.56% |
| GS240920P00375000 | 2024-04-26 12:00PM EDT | 375.00 | 6.90 | 6.30 | 6.60 | -0.58 | -7.75% | 2 | 129 | 24.06% |
| GS240920P00380000 | 2024-04-26 11:43AM EDT | 380.00 | 7.95 | 7.15 | 7.75 | -0.40 | -4.79% | 2 | 1,008 | 24.06% |
| GS240920P00385000 | 2024-04-26 11:43AM EDT | 385.00 | 8.94 | 8.10 | 8.65 | -0.31 | -3.35% | 4 | 633 | 23.59% |
| GS240920P00390000 | 2024-04-26 3:59PM EDT | 390.00 | 9.33 | 9.20 | 9.80 | -1.88 | -16.77% | 12 | 187 | 23.29% |
| GS240920P00395000 | 2024-04-26 3:59PM EDT | 395.00 | 10.52 | 10.40 | 11.00 | -5.78 | -35.46% | 10 | 369 | 22.92% |
| GS240920P00400000 | 2024-04-26 3:46PM EDT | 400.00 | 11.97 | 11.70 | 12.35 | -2.33 | -16.29% | 4 | 217 | 22.58% |
| GS240920P00405000 | 2024-04-26 12:57PM EDT | 405.00 | 13.75 | 13.15 | 13.95 | -2.60 | -15.90% | 10 | 95 | 22.36% |
| GS240920P00410000 | 2024-04-26 12:57PM EDT | 410.00 | 15.40 | 14.85 | 15.40 | -1.90 | -10.98% | 12 | 368 | 21.84% |
| GS240920P00415000 | 2024-04-26 1:54PM EDT | 415.00 | 16.84 | 16.65 | 17.25 | -2.66 | -13.64% | 9 | 157 | 21.58% |
| GS240920P00420000 | 2024-04-26 10:34AM EDT | 420.00 | 19.54 | 18.55 | 19.25 | -3.76 | -16.14% | 14 | 71 | 21.31% |
| GS240920P00425000 | 2024-04-26 11:10AM EDT | 425.00 | 22.70 | 20.75 | 21.35 | -2.25 | -9.02% | 17 | 80 | 20.98% |
| GS240920P00430000 | 2024-04-26 1:53PM EDT | 430.00 | 23.20 | 23.10 | 23.60 | -4.45 | -16.09% | 14 | 102 | 20.62% |
| GS240920P00435000 | 2024-04-26 10:50AM EDT | 435.00 | 27.60 | 25.65 | 26.10 | -0.25 | -0.90% | 1 | 13 | 20.34% |
| GS240920P00440000 | 2024-04-26 1:13PM EDT | 440.00 | 28.85 | 28.20 | 28.85 | -2.95 | -9.28% | 2 | 69 | 20.13% |
| GS240920P00445000 | 2024-01-22 2:47PM EDT | 445.00 | 63.05 | 60.60 | 63.15 | 0.00 | - | 3 | 4 | 49.09% |
| GS240920P00450000 | 2024-03-21 10:37AM EDT | 450.00 | 46.60 | 50.60 | 52.10 | 0.00 | - | 2 | 5 | 36.00% |
| GS240920P00455000 | 2024-04-01 3:43PM EDT | 455.00 | 48.60 | 37.15 | 39.50 | 0.00 | - | 1 | 2 | 20.85% |
| GS240920P00460000 | 2024-02-29 11:05AM EDT | 460.00 | 66.80 | 47.00 | 49.50 | 0.00 | - | 3 | 4 | 27.28% |
| GS240920P00470000 | 2024-04-15 10:56AM EDT | 470.00 | 69.00 | 45.05 | 50.85 | 0.00 | - | - | 11 | 21.06% |
| GS240920P00480000 | 2024-04-12 11:09AM EDT | 480.00 | 92.00 | 55.85 | 57.50 | 0.00 | - | 2 | 1 | 19.24% |
| GS240920P00490000 | 2024-04-11 11:48AM EDT | 490.00 | 93.10 | 64.45 | 66.15 | 0.00 | - | - | 2 | 19.28% |
© 2024 Yahoo. All rights reserved.