Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,302.16 -1,282.52 (-2.08%) CMC Crypto 200
1,257.99 -25.84 (-2.01%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240705C00450000 | 2024-06-28 3:59PM EDT | 2024-07-05 | 6.10 | 6.00 | 6.35 | +2.50 | +69.44% | 341 | 394 | 20.48% |
| GS240712C00450000 | 2024-06-28 3:56PM EDT | 2024-07-12 | 8.70 | 8.90 | 9.35 | +2.45 | +39.20% | 73 | 190 | 23.08% |
| GS240719C00450000 | 2024-06-28 3:55PM EDT | 2024-07-19 | 13.10 | 13.25 | 13.65 | +2.50 | +23.58% | 153 | 1,404 | 28.85% |
| GS240726C00450000 | 2024-06-28 1:19PM EDT | 2024-07-26 | 15.24 | 14.45 | 15.00 | +3.84 | +33.68% | 12 | 34 | 27.70% |
| GS240802C00450000 | 2024-06-28 11:06AM EDT | 2024-08-02 | 17.80 | 12.80 | 17.80 | +4.52 | +34.04% | 26 | 33 | 29.82% |
| GS240816C00450000 | 2024-06-28 3:55PM EDT | 2024-08-16 | 18.00 | 18.15 | 18.55 | +2.73 | +17.88% | 144 | 459 | 26.34% |
| GS240920C00450000 | 2024-06-28 11:47AM EDT | 2024-09-20 | 22.09 | 21.85 | 22.25 | +2.84 | +14.75% | 158 | 618 | 24.41% |
| GS241018C00450000 | 2024-06-28 3:10PM EDT | 2024-10-18 | 25.70 | 26.25 | 26.70 | +2.30 | +9.83% | 5 | 391 | 25.61% |
| GS241115C00450000 | 2024-06-27 11:35AM EDT | 2024-11-15 | 27.70 | 30.55 | 31.10 | 0.00 | - | 37 | 158 | 26.87% |
| GS241220C00450000 | 2024-06-27 12:57PM EDT | 2024-12-20 | 29.85 | 33.25 | 34.10 | 0.00 | - | 14 | 159 | 26.45% |
| GS250117C00450000 | 2024-06-28 9:39AM EDT | 2025-01-17 | 37.80 | 36.55 | 37.55 | +4.40 | +13.17% | 4 | 1,054 | 27.14% |
| GS250321C00450000 | 2024-06-28 1:04PM EDT | 2025-03-21 | 42.20 | 41.10 | 45.70 | +4.10 | +10.76% | 2 | 58 | 29.05% |
| GS250620C00450000 | 2024-06-28 1:45PM EDT | 2025-06-20 | 50.00 | 49.45 | 51.40 | +3.80 | +8.23% | 20 | 386 | 28.30% |
| GS251219C00450000 | 2024-06-24 3:59PM EDT | 2025-12-19 | 69.07 | 61.15 | 64.05 | 0.00 | - | 1 | 59 | 28.88% |
| GS260116C00450000 | 2024-06-28 3:43PM EDT | 2026-01-16 | 63.34 | 63.00 | 68.00 | +4.84 | +8.27% | 8 | 156 | 29.95% |
| GS261218C00450000 | 2024-06-27 12:50PM EDT | 2026-12-18 | 74.20 | 74.95 | 82.00 | 0.00 | - | 1 | 115 | 28.78% |
Putsfor5 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240705P00450000 | 2024-06-28 3:54PM EDT | 2024-07-05 | 3.55 | 3.25 | 3.55 | -3.35 | -48.55% | 827 | 139 | 18.53% |
| GS240712P00450000 | 2024-06-28 3:46PM EDT | 2024-07-12 | 6.35 | 5.35 | 7.00 | -2.90 | -31.35% | 31 | 64 | 23.00% |
| GS240719P00450000 | 2024-06-28 3:46PM EDT | 2024-07-19 | 10.28 | 9.60 | 9.95 | -3.02 | -22.71% | 155 | 826 | 25.65% |
| GS240726P00450000 | 2024-06-28 3:54PM EDT | 2024-07-26 | 10.85 | 10.40 | 15.00 | -3.29 | -23.27% | 4 | 12 | 32.38% |
| GS240802P00450000 | 2024-06-28 3:12PM EDT | 2024-08-02 | 12.25 | 8.40 | 11.80 | -3.05 | -19.93% | 11 | 11 | 23.20% |
| GS240816P00450000 | 2024-06-28 3:18PM EDT | 2024-08-16 | 13.75 | 12.80 | 13.20 | -2.40 | -14.86% | 7 | 347 | 21.74% |
| GS240920P00450000 | 2024-06-28 11:00AM EDT | 2024-09-20 | 15.75 | 16.80 | 17.15 | -4.70 | -22.98% | 3 | 191 | 21.19% |
| GS241018P00450000 | 2024-06-28 3:19PM EDT | 2024-10-18 | 20.60 | 19.70 | 20.15 | +2.30 | +12.57% | 8 | 186 | 21.37% |
| GS241115P00450000 | 2024-06-28 10:08AM EDT | 2024-11-15 | 21.95 | 22.35 | 22.85 | -3.11 | -12.41% | 10 | 102 | 21.55% |
| GS241220P00450000 | 2024-06-28 3:06PM EDT | 2024-12-20 | 25.85 | 25.20 | 27.20 | +2.15 | +9.07% | 10 | 124 | 22.78% |
| GS250117P00450000 | 2024-06-28 2:13PM EDT | 2025-01-17 | 27.55 | 27.35 | 28.00 | +1.50 | +5.76% | 10 | 416 | 21.75% |
| GS250321P00450000 | 2024-06-28 2:13PM EDT | 2025-03-21 | 31.40 | 30.35 | 31.85 | +2.00 | +6.80% | 10 | 31 | 21.52% |
| GS250620P00450000 | 2024-06-28 2:22PM EDT | 2025-06-20 | 36.45 | 35.45 | 38.20 | +2.10 | +6.11% | 125 | 260 | 22.16% |
| GS251219P00450000 | 2024-06-21 1:35PM EDT | 2025-12-19 | 44.30 | 43.70 | 45.85 | 0.00 | - | 2 | 4 | 21.57% |
| GS260116P00450000 | 2024-06-11 12:16PM EDT | 2026-01-16 | 47.75 | 45.40 | 47.55 | 0.00 | - | 15 | 27 | 21.79% |
| GS261218P00450000 | 2024-06-26 11:49AM EDT | 2026-12-18 | 54.24 | 52.05 | 59.20 | +0.71 | +1.33% | 1 | 3 | 21.44% |
© 2024 Yahoo. All rights reserved.