Singapore markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
452.32+6.36 (+1.43%)
At close: 04:00PM EDT
453.11 +0.79 (+0.17%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor5 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240705C004500002024-06-28 3:59PM EDT2024-07-056.106.006.35+2.50+69.44%34139420.48%
GS240712C004500002024-06-28 3:56PM EDT2024-07-128.708.909.35+2.45+39.20%7319023.08%
GS240719C004500002024-06-28 3:55PM EDT2024-07-1913.1013.2513.65+2.50+23.58%1531,40428.85%
GS240726C004500002024-06-28 1:19PM EDT2024-07-2615.2414.4515.00+3.84+33.68%123427.70%
GS240802C004500002024-06-28 11:06AM EDT2024-08-0217.8012.8017.80+4.52+34.04%263329.82%
GS240816C004500002024-06-28 3:55PM EDT2024-08-1618.0018.1518.55+2.73+17.88%14445926.34%
GS240920C004500002024-06-28 11:47AM EDT2024-09-2022.0921.8522.25+2.84+14.75%15861824.41%
GS241018C004500002024-06-28 3:10PM EDT2024-10-1825.7026.2526.70+2.30+9.83%539125.61%
GS241115C004500002024-06-27 11:35AM EDT2024-11-1527.7030.5531.100.00-3715826.87%
GS241220C004500002024-06-27 12:57PM EDT2024-12-2029.8533.2534.100.00-1415926.45%
GS250117C004500002024-06-28 9:39AM EDT2025-01-1737.8036.5537.55+4.40+13.17%41,05427.14%
GS250321C004500002024-06-28 1:04PM EDT2025-03-2142.2041.1045.70+4.10+10.76%25829.05%
GS250620C004500002024-06-28 1:45PM EDT2025-06-2050.0049.4551.40+3.80+8.23%2038628.30%
GS251219C004500002024-06-24 3:59PM EDT2025-12-1969.0761.1564.050.00-15928.88%
GS260116C004500002024-06-28 3:43PM EDT2026-01-1663.3463.0068.00+4.84+8.27%815629.95%
GS261218C004500002024-06-27 12:50PM EDT2026-12-1874.2074.9582.000.00-111528.78%
Putsfor5 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240705P004500002024-06-28 3:54PM EDT2024-07-053.553.253.55-3.35-48.55%82713918.53%
GS240712P004500002024-06-28 3:46PM EDT2024-07-126.355.357.00-2.90-31.35%316423.00%
GS240719P004500002024-06-28 3:46PM EDT2024-07-1910.289.609.95-3.02-22.71%15582625.65%
GS240726P004500002024-06-28 3:54PM EDT2024-07-2610.8510.4015.00-3.29-23.27%41232.38%
GS240802P004500002024-06-28 3:12PM EDT2024-08-0212.258.4011.80-3.05-19.93%111123.20%
GS240816P004500002024-06-28 3:18PM EDT2024-08-1613.7512.8013.20-2.40-14.86%734721.74%
GS240920P004500002024-06-28 11:00AM EDT2024-09-2015.7516.8017.15-4.70-22.98%319121.19%
GS241018P004500002024-06-28 3:19PM EDT2024-10-1820.6019.7020.15+2.30+12.57%818621.37%
GS241115P004500002024-06-28 10:08AM EDT2024-11-1521.9522.3522.85-3.11-12.41%1010221.55%
GS241220P004500002024-06-28 3:06PM EDT2024-12-2025.8525.2027.20+2.15+9.07%1012422.78%
GS250117P004500002024-06-28 2:13PM EDT2025-01-1727.5527.3528.00+1.50+5.76%1041621.75%
GS250321P004500002024-06-28 2:13PM EDT2025-03-2131.4030.3531.85+2.00+6.80%103121.52%
GS250620P004500002024-06-28 2:22PM EDT2025-06-2036.4535.4538.20+2.10+6.11%12526022.16%
GS251219P004500002024-06-21 1:35PM EDT2025-12-1944.3043.7045.850.00-2421.57%
GS260116P004500002024-06-11 12:16PM EDT2026-01-1647.7545.4047.550.00-152721.79%
GS261218P004500002024-06-26 11:49AM EDT2026-12-1854.2452.0559.20+0.71+1.33%1321.44%