Singapore markets open in 6 hours 41 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.10 +54.42 (+1.04%) Dow
39,834.45 +276.34 (+0.70%) Nasdaq
16,728.61 +217.43 (+1.32%) Bitcoin USD
65,212.09 +3,826.48 (+6.23%) CMC Crypto 200
1,374.01 +106.06 (+8.37%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Strike:380.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517C00380000 | 2024-05-14 10:36AM EDT | 2024-05-17 | 79.20 | 80.90 | 87.40 | 0.00 | - | 86 | 213 | 124.51% |
| GS240524C00380000 | 2024-05-14 3:55PM EDT | 2024-05-24 | 78.75 | 82.85 | 85.50 | 0.00 | - | 1 | 2 | 68.60% |
| GS240531C00380000 | 2024-05-03 12:49PM EDT | 2024-05-31 | 61.50 | 83.25 | 85.25 | 0.00 | - | 1 | 23 | 53.54% |
| GS240607C00380000 | 2024-05-14 3:55PM EDT | 2024-06-07 | 78.77 | 80.15 | 87.95 | 0.00 | - | 1 | 12 | 67.57% |
| GS240621C00380000 | 2024-05-14 10:36AM EDT | 2024-06-21 | 79.70 | 83.45 | 84.95 | 0.00 | - | 86 | 988 | 40.54% |
| GS240719C00380000 | 2024-05-08 9:36AM EDT | 2024-07-19 | 66.49 | 83.35 | 86.65 | 0.00 | - | 20 | 168 | 36.96% |
| GS240816C00380000 | 2024-05-15 10:22AM EDT | 2024-08-16 | 85.56 | 85.75 | 87.90 | +47.17 | +122.87% | 1 | 6 | 34.02% |
| GS240920C00380000 | 2024-05-03 1:18PM EDT | 2024-09-20 | 69.67 | 88.35 | 89.20 | 0.00 | - | 1 | 1,790 | 31.44% |
| GS241018C00380000 | 2024-05-08 10:50AM EDT | 2024-10-18 | 73.09 | 90.20 | 91.10 | 0.00 | - | 1 | 27 | 31.40% |
| GS241115C00380000 | 2024-05-13 12:22PM EDT | 2024-11-15 | 86.93 | 93.05 | 93.90 | 0.00 | - | 1 | 39 | 32.49% |
| GS241220C00380000 | 2024-05-10 9:47AM EDT | 2024-12-20 | 90.55 | 94.75 | 95.95 | 0.00 | - | 1 | 141 | 32.03% |
| GS250117C00380000 | 2024-05-13 3:52PM EDT | 2025-01-17 | 89.55 | 96.90 | 97.70 | 0.00 | - | 2 | 998 | 31.89% |
| GS250321C00380000 | 2024-05-08 3:19PM EDT | 2025-03-21 | 87.60 | 98.65 | 101.60 | 0.00 | - | 2 | 15 | 31.77% |
| GS250620C00380000 | 2024-05-14 11:06AM EDT | 2025-06-20 | 105.66 | 104.60 | 107.70 | 0.00 | - | 5 | 101 | 32.22% |
| GS251219C00380000 | 2024-05-07 9:47AM EDT | 2025-12-19 | 102.90 | 114.50 | 116.80 | 0.00 | - | 1 | 55 | 31.78% |
| GS260116C00380000 | 2024-05-15 1:15PM EDT | 2026-01-16 | 116.50 | 115.75 | 117.40 | +21.93 | +23.19% | 3 | 54 | 31.37% |
| GS261218C00380000 | 2024-05-13 9:55AM EDT | 2026-12-18 | 122.90 | 124.75 | 132.35 | 0.00 | - | 8 | 17 | 31.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00380000 | 2024-05-15 10:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 16 | 984 | 68.75% |
| GS240524P00380000 | 2024-05-14 9:55AM EDT | 2024-05-24 | 0.09 | 0.01 | 0.04 | 0.00 | - | 11 | 36 | 45.31% |
| GS240531P00380000 | 2024-05-10 1:23PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.20 | 0.00 | - | 1 | 28 | 42.24% |
| GS240607P00380000 | 2024-05-10 2:02PM EDT | 2024-06-07 | 0.17 | 0.04 | 0.28 | 0.00 | - | 2 | 15 | 37.35% |
| GS240621P00380000 | 2024-05-15 12:51PM EDT | 2024-06-21 | 0.18 | 0.16 | 0.21 | -0.13 | -41.94% | 10 | 1,200 | 28.47% |
| GS240719P00380000 | 2024-05-15 1:50PM EDT | 2024-07-19 | 0.81 | 0.76 | 0.85 | -0.37 | -31.36% | 2 | 263 | 27.19% |
| GS240816P00380000 | 2024-05-15 12:21PM EDT | 2024-08-16 | 1.41 | 1.38 | 1.47 | -0.32 | -18.50% | 3 | 182 | 25.50% |
| GS240920P00380000 | 2024-05-14 11:48AM EDT | 2024-09-20 | 2.90 | 2.54 | 2.66 | 0.00 | - | 33 | 1,026 | 25.08% |
| GS241018P00380000 | 2024-05-15 12:20PM EDT | 2024-10-18 | 3.79 | 3.70 | 3.85 | -0.56 | -12.87% | 8 | 149 | 25.15% |
| GS241115P00380000 | 2024-05-15 12:32PM EDT | 2024-11-15 | 5.23 | 5.10 | 5.30 | -2.62 | -33.38% | 10 | 97 | 25.53% |
| GS241220P00380000 | 2024-05-15 12:32PM EDT | 2024-12-20 | 6.88 | 6.70 | 7.00 | -0.48 | -6.52% | 11 | 72 | 25.67% |
| GS250117P00380000 | 2024-05-15 12:23PM EDT | 2025-01-17 | 8.25 | 8.10 | 8.40 | -1.18 | -12.51% | 21 | 1,344 | 25.80% |
| GS250321P00380000 | 2024-05-15 11:52AM EDT | 2025-03-21 | 10.60 | 10.40 | 10.85 | -0.80 | -7.02% | 2 | 16 | 25.41% |
| GS250620P00380000 | 2024-05-14 11:13AM EDT | 2025-06-20 | 16.51 | 14.15 | 14.85 | 0.00 | - | 6 | 321 | 25.49% |
| GS251219P00380000 | 2024-04-24 1:56PM EDT | 2025-12-19 | 29.60 | 20.35 | 21.10 | 0.00 | - | 2 | 16 | 24.92% |
| GS260116P00380000 | 2024-05-15 12:43PM EDT | 2026-01-16 | 21.45 | 21.05 | 21.80 | -3.60 | -14.37% | 1 | 12 | 24.74% |
| GS261218P00380000 | 2024-05-06 10:13AM EDT | 2026-12-18 | 32.55 | 26.95 | 34.95 | 0.00 | - | 1 | 14 | 25.64% |
© 2024 Yahoo. All rights reserved.