Singapore markets close in 7 hours 31 minutes
Straits Times Index
3,322.50 +0.42 (+0.01%) Nikkei
39,255.96 +217.80 (+0.56%) Hang Seng
18,366.95 0.00 (0.00%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
69,390.88 -157.32 (-0.23%) CMC Crypto 200
1,438.53 -8.15 (-0.56%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00410000 | 2024-05-29 3:58PM EDT | 2024-06-21 | 39.65 | 42.40 | 46.60 | -8.11 | -16.98% | 5 | 10 | 54.87% |
| GS240719C00410000 | 2024-06-07 11:28AM EDT | 2024-07-19 | 52.24 | 46.95 | 48.85 | 0.00 | - | 1 | 843 | 35.48% |
| GS240816C00410000 | 2024-06-07 1:16PM EDT | 2024-08-16 | 54.90 | 49.15 | 51.55 | 0.00 | - | 1 | 144 | 32.12% |
| GS240920C00410000 | 2024-05-30 3:51PM EDT | 2024-09-20 | 50.85 | 52.85 | 54.00 | 0.00 | - | 1 | 1,408 | 29.45% |
| GS241018C00410000 | 2024-05-30 11:22AM EDT | 2024-10-18 | 56.21 | 55.80 | 57.15 | 0.00 | - | 2 | 72 | 29.79% |
| GS241115C00410000 | 2024-06-03 10:05AM EDT | 2024-11-15 | 60.87 | 59.60 | 60.65 | 0.00 | - | 1 | 31 | 30.60% |
| GS241220C00410000 | 2024-06-10 12:22PM EDT | 2024-12-20 | 62.10 | 61.60 | 63.00 | -1.04 | -1.65% | 1 | 63 | 29.81% |
| GS250117C00410000 | 2024-05-29 11:57AM EDT | 2025-01-17 | 66.35 | 64.35 | 65.55 | 0.00 | - | 2 | 460 | 29.97% |
| GS250321C00410000 | 2024-05-29 3:53PM EDT | 2025-03-21 | 72.37 | 68.30 | 71.85 | 0.00 | - | 3 | 39 | 30.97% |
| GS250620C00410000 | 2024-05-24 3:44PM EDT | 2025-06-20 | 82.45 | 75.80 | 77.65 | 0.00 | - | 1 | 159 | 30.52% |
| GS251219C00410000 | 2024-05-21 12:53PM EDT | 2025-12-19 | 99.45 | 85.45 | 89.60 | 0.00 | - | 2 | 80 | 31.00% |
| GS260116C00410000 | 2024-04-26 2:50PM EDT | 2026-01-16 | 73.73 | 90.40 | 95.60 | 0.00 | - | 1 | 18 | 33.15% |
| GS261218C00410000 | 2024-05-03 3:41PM EDT | 2026-12-18 | 90.89 | 100.10 | 109.00 | 0.00 | - | 1 | 65 | 31.57% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240614P00410000 | 2024-06-10 1:57PM EDT | 2024-06-14 | 0.06 | 0.03 | 0.07 | -0.04 | -40.00% | 348 | 170 | 41.99% |
| GS240621P00410000 | 2024-06-10 3:38PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.19 | -0.05 | -22.73% | 11 | 524 | 29.20% |
| GS240628P00410000 | 2024-06-10 9:42AM EDT | 2024-06-28 | 0.58 | 0.41 | 0.49 | +0.12 | +26.09% | 10 | 27 | 26.98% |
| GS240705P00410000 | 2024-06-10 2:29PM EDT | 2024-07-05 | 0.60 | 0.55 | 0.65 | -0.01 | -1.64% | 15 | 24 | 24.24% |
| GS240712P00410000 | 2024-06-03 12:09PM EDT | 2024-07-12 | 1.64 | 0.80 | 1.61 | 0.00 | - | 10 | 10 | 26.62% |
| GS240719P00410000 | 2024-06-10 3:02PM EDT | 2024-07-19 | 1.74 | 1.68 | 1.79 | +0.11 | +6.75% | 10 | 494 | 24.82% |
| GS240816P00410000 | 2024-06-10 9:44AM EDT | 2024-08-16 | 3.35 | 2.87 | 3.25 | +0.56 | +20.07% | 2 | 161 | 22.71% |
| GS240920P00410000 | 2024-06-04 10:46AM EDT | 2024-09-20 | 5.60 | 5.35 | 5.70 | 0.00 | - | 47 | 368 | 22.59% |
| GS241018P00410000 | 2024-05-31 10:47AM EDT | 2024-10-18 | 9.00 | 7.40 | 7.95 | 0.00 | - | 1 | 56 | 23.00% |
| GS241115P00410000 | 2024-05-30 1:34PM EDT | 2024-11-15 | 10.92 | 9.40 | 9.75 | 0.00 | - | 1 | 343 | 22.91% |
| GS241220P00410000 | 2024-06-03 11:41AM EDT | 2024-12-20 | 12.95 | 11.45 | 12.10 | 0.00 | - | 1 | 79 | 23.03% |
| GS250117P00410000 | 2024-06-03 11:41AM EDT | 2025-01-17 | 14.80 | 13.30 | 14.00 | 0.00 | - | 36 | 459 | 23.21% |
| GS250321P00410000 | 2024-05-23 10:27AM EDT | 2025-03-21 | 17.65 | 16.35 | 17.25 | 0.00 | - | 4 | 287 | 22.95% |
| GS250620P00410000 | 2024-06-04 12:47PM EDT | 2025-06-20 | 22.35 | 21.15 | 22.05 | 0.00 | - | 9 | 271 | 23.06% |
| GS251219P00410000 | 2024-05-20 12:28PM EDT | 2025-12-19 | 26.83 | 28.10 | 30.25 | 0.00 | - | 1 | 149 | 23.13% |
| GS260116P00410000 | 2024-04-25 1:27PM EDT | 2026-01-16 | 43.45 | 27.60 | 35.00 | 0.00 | - | 1 | 3 | 24.90% |
| GS261218P00410000 | 2024-05-06 9:44AM EDT | 2026-12-18 | 44.85 | 33.10 | 39.05 | 0.00 | - | 1 | 2 | 21.43% |
© 2024 Yahoo. All rights reserved.