Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.06 (+0.24%) Hang Seng
17,941.78 -170.82 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,511.29 +399.93 (+0.60%) CMC Crypto 200
1,381.43 -36.44 (-2.57%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00350000 | 2024-05-30 9:30AM EDT | 2024-06-21 | 104.55 | 94.40 | 99.20 | 0.00 | - | 1 | 12 | 92.29% |
| GS240719C00350000 | 2024-06-03 10:43AM EDT | 2024-07-19 | 104.26 | 97.25 | 100.00 | 0.00 | - | 1 | 80 | 54.94% |
| GS240816C00350000 | 2024-05-28 1:31PM EDT | 2024-08-16 | 114.10 | 98.40 | 101.40 | 0.00 | - | 1 | 14 | 50.62% |
| GS240920C00350000 | 2024-06-13 2:53PM EDT | 2024-09-20 | 102.35 | 99.20 | 103.70 | 0.00 | - | 2 | 452 | 45.67% |
| GS241018C00350000 | 2024-05-22 3:38PM EDT | 2024-10-18 | 115.84 | 100.10 | 104.40 | 0.00 | - | 26 | 50 | 41.51% |
| GS241115C00350000 | 2024-06-12 10:56AM EDT | 2024-11-15 | 110.90 | 103.80 | 105.25 | 0.00 | - | 2 | 20 | 38.88% |
| GS241220C00350000 | 2024-05-29 1:30PM EDT | 2024-12-20 | 114.68 | 103.50 | 107.95 | 0.00 | - | 4 | 8 | 38.74% |
| GS250117C00350000 | 2024-06-14 2:23PM EDT | 2025-01-17 | 106.00 | 103.10 | 109.30 | -1.95 | -1.81% | 1 | 1,144 | 37.76% |
| GS250321C00350000 | 2024-06-11 10:56AM EDT | 2025-03-21 | 111.66 | 109.05 | 111.90 | 0.00 | - | 1 | 25 | 35.86% |
| GS250620C00350000 | 2024-05-17 1:34PM EDT | 2025-06-20 | 134.32 | 112.70 | 117.05 | 0.00 | - | 3 | 120 | 35.43% |
| GS251219C00350000 | 2024-05-31 12:30PM EDT | 2025-12-19 | 128.00 | 121.20 | 125.05 | 0.00 | - | 1 | 31 | 34.12% |
| GS260116C00350000 | 2024-05-31 12:08PM EDT | 2026-01-16 | 123.00 | 120.80 | 124.55 | -5.64 | -4.38% | 2 | 163 | 32.98% |
| GS261218C00350000 | 2024-05-14 10:54AM EDT | 2026-12-18 | 146.00 | 127.05 | 136.00 | 0.00 | - | 1 | 3 | 31.66% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00350000 | 2024-06-11 1:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 1,719 | 66.41% |
| GS240719P00350000 | 2024-06-14 12:27PM EDT | 2024-07-19 | 0.29 | 0.27 | 0.35 | +0.14 | +93.33% | 41 | 652 | 38.94% |
| GS240816P00350000 | 2024-06-14 1:18PM EDT | 2024-08-16 | 0.61 | 0.58 | 0.65 | +0.02 | +3.39% | 1 | 113 | 31.91% |
| GS240920P00350000 | 2024-06-11 11:36AM EDT | 2024-09-20 | 1.17 | 1.11 | 1.25 | 0.00 | - | 10 | 680 | 28.85% |
| GS241018P00350000 | 2024-06-05 1:07PM EDT | 2024-10-18 | 1.56 | 1.65 | 2.03 | 0.00 | - | 2 | 145 | 28.24% |
| GS241115P00350000 | 2024-06-12 2:27PM EDT | 2024-11-15 | 2.59 | 2.65 | 2.86 | 0.00 | - | 2 | 40 | 27.74% |
| GS241220P00350000 | 2024-06-13 12:39PM EDT | 2024-12-20 | 3.85 | 3.45 | 3.85 | 0.00 | - | 5 | 177 | 27.08% |
| GS250117P00350000 | 2024-06-14 12:10PM EDT | 2025-01-17 | 4.90 | 4.35 | 4.95 | +0.40 | +8.89% | 190 | 2,349 | 27.15% |
| GS250321P00350000 | 2024-06-06 12:21PM EDT | 2025-03-21 | 5.85 | 6.50 | 7.10 | 0.00 | - | 1 | 798 | 26.77% |
| GS250620P00350000 | 2024-06-14 12:45PM EDT | 2025-06-20 | 10.20 | 9.70 | 10.65 | -0.10 | -0.97% | 19 | 1,518 | 26.84% |
| GS251219P00350000 | 2024-06-05 11:23AM EDT | 2025-12-19 | 14.20 | 15.40 | 17.75 | 0.00 | - | 4 | 271 | 27.12% |
| GS260116P00350000 | 2024-06-03 10:15AM EDT | 2026-01-16 | 15.70 | 16.20 | 18.60 | 0.00 | - | 20 | 377 | 27.02% |
| GS261218P00350000 | 2024-06-06 10:01AM EDT | 2026-12-18 | 22.50 | 21.30 | 28.90 | 0.00 | - | 1 | 24 | 26.67% |
© 2024 Yahoo. All rights reserved.