Singapore markets close in 7 hours 42 minutes
Straits Times Index
3,310.53 -3.52 (-0.11%) Nikkei
39,211.45 +141.77 (+0.36%) Hang Seng
19,636.22 +82.61 (+0.42%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,073.81 +4,759.30 (+7.18%) CMC Crypto 200
1,516.62 +162.20 (+11.98%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00465000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 2.85 | 2.76 | 3.05 | -3.00 | -51.28% | 506 | 660 | 20.62% |
| GS240531C00465000 | 2024-05-20 3:58PM EDT | 2024-05-31 | 4.22 | 4.05 | 4.40 | -1.93 | -31.38% | 223 | 1,652 | 16.70% |
| GS240607C00465000 | 2024-05-20 3:51PM EDT | 2024-06-07 | 5.38 | 5.35 | 5.80 | -2.37 | -30.58% | 85 | 43 | 16.49% |
| GS240614C00465000 | 2024-05-20 3:47PM EDT | 2024-06-14 | 7.30 | 7.00 | 7.30 | -2.97 | -28.92% | 46 | 64 | 17.11% |
| GS240621C00465000 | 2024-05-20 3:49PM EDT | 2024-06-21 | 8.40 | 8.30 | 8.65 | -2.80 | -25.00% | 152 | 792 | 17.60% |
| GS240628C00465000 | 2024-05-20 3:31PM EDT | 2024-06-28 | 10.50 | 9.95 | 10.45 | -2.65 | -20.15% | 6 | 37 | 18.92% |
| GS240719C00465000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 15.21 | 14.85 | 15.35 | -2.69 | -15.03% | 48 | 415 | 21.80% |
| GS240920C00465000 | 2024-05-20 2:27PM EDT | 2024-09-20 | 24.30 | 22.85 | 23.15 | -1.24 | -4.86% | 5 | 231 | 22.50% |
| GS241018C00465000 | 2024-05-17 2:00PM EDT | 2024-10-18 | 30.03 | 27.15 | 27.70 | 0.00 | - | 14 | 205 | 24.14% |
| GS250117C00465000 | 2024-05-20 10:47AM EDT | 2025-01-17 | 42.21 | 37.80 | 38.45 | +1.50 | +3.68% | 5 | 39 | 26.23% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00465000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 4.68 | 4.35 | 5.00 | +2.06 | +78.63% | 1,648 | 788 | 20.04% |
| GS240531P00465000 | 2024-05-20 3:46PM EDT | 2024-05-31 | 7.70 | 7.50 | 7.95 | +2.24 | +41.03% | 735 | 172 | 21.39% |
| GS240607P00465000 | 2024-05-20 3:45PM EDT | 2024-06-07 | 8.65 | 8.70 | 9.30 | +1.82 | +26.65% | 87 | 46 | 20.03% |
| GS240614P00465000 | 2024-05-20 2:23PM EDT | 2024-06-14 | 9.62 | 10.00 | 11.15 | +0.64 | +7.13% | 7 | 19 | 20.83% |
| GS240621P00465000 | 2024-05-20 3:32PM EDT | 2024-06-21 | 10.83 | 11.00 | 11.45 | +1.60 | +17.33% | 210 | 617 | 18.96% |
| GS240628P00465000 | 2024-05-20 2:17PM EDT | 2024-06-28 | 11.32 | 11.95 | 13.05 | +0.32 | +2.91% | 15 | 13 | 19.83% |
| GS240719P00465000 | 2024-05-20 3:31PM EDT | 2024-07-19 | 15.55 | 15.85 | 16.05 | +1.30 | +9.12% | 141 | 115 | 20.00% |
| GS240920P00465000 | 2024-05-20 3:52PM EDT | 2024-09-20 | 22.39 | 22.25 | 22.45 | +2.09 | +10.30% | 3 | 33 | 19.94% |
| GS241018P00465000 | 2024-05-17 10:15AM EDT | 2024-10-18 | 23.70 | 25.00 | 25.45 | 0.00 | - | 3 | 40 | 20.52% |
| GS250117P00465000 | 2024-05-16 10:10AM EDT | 2025-01-17 | 31.90 | 32.40 | 32.70 | 0.00 | - | - | 1 | 21.04% |
© 2024 Yahoo. All rights reserved.