Singapore markets open in 4 hours 26 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,045.04 -279.79 (-0.44%) CMC Crypto 200
1,309.06 -56.06 (-4.11%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00350000 | 2024-04-30 10:33AM EDT | 2024-05-10 | 78.48 | 91.20 | 96.25 | 0.00 | - | - | 1 | 162.09% |
| GS240517C00350000 | 2024-05-07 12:29PM EDT | 2024-05-17 | 95.45 | 92.50 | 95.70 | +2.81 | +3.03% | 6 | 83 | 65.53% |
| GS240524C00350000 | 2024-04-26 9:51AM EDT | 2024-05-24 | 77.01 | 93.25 | 96.45 | 0.00 | - | 1 | 1 | 63.43% |
| GS240621C00350000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 79.50 | 93.75 | 96.00 | 0.00 | - | 7 | 963 | 46.55% |
| GS240719C00350000 | 2024-04-26 9:45AM EDT | 2024-07-19 | 78.89 | 93.45 | 97.30 | 0.00 | - | 1 | 81 | 41.30% |
| GS240816C00350000 | 2024-04-23 11:02AM EDT | 2024-08-16 | 76.83 | 94.60 | 99.90 | 0.00 | - | 6 | 13 | 41.44% |
| GS240920C00350000 | 2024-04-19 1:25PM EDT | 2024-09-20 | 65.60 | 97.95 | 99.35 | 0.00 | - | 5 | 455 | 34.70% |
| GS241018C00350000 | 2024-03-21 3:45PM EDT | 2024-10-18 | 75.75 | 64.95 | 66.40 | 0.00 | - | 7 | 24 | 0.00% |
| GS241115C00350000 | 2024-04-29 1:09PM EDT | 2024-11-15 | 92.60 | 100.05 | 106.65 | 0.00 | - | 2 | 21 | 39.42% |
| GS241220C00350000 | 2024-03-08 4:23PM EDT | 2024-12-20 | 60.93 | 74.95 | 76.50 | 0.00 | - | 1 | 4 | 0.00% |
| GS250117C00350000 | 2024-05-07 3:47PM EDT | 2025-01-17 | 105.20 | 104.40 | 106.50 | +13.30 | +14.47% | 1 | 1,148 | 34.06% |
| GS250321C00350000 | 2024-04-29 10:26AM EDT | 2025-03-21 | 99.91 | 108.10 | 109.85 | 0.00 | - | 1 | 23 | 33.66% |
| GS250620C00350000 | 2024-04-22 9:38AM EDT | 2025-06-20 | 83.40 | 112.30 | 114.85 | 0.00 | - | 10 | 120 | 33.60% |
| GS251219C00350000 | 2024-04-15 11:46AM EDT | 2025-12-19 | 92.00 | 119.95 | 123.40 | 0.00 | - | 1 | 33 | 33.21% |
| GS260116C00350000 | 2024-05-07 2:39PM EDT | 2026-01-16 | 121.70 | 119.50 | 125.40 | +2.70 | +2.27% | 2 | 164 | 33.61% |
| GS261218C00350000 | 2024-04-15 10:07AM EDT | 2026-12-18 | 105.50 | 131.05 | 135.95 | 0.00 | - | 2 | 3 | 31.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510P00350000 | 2024-05-06 3:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 58 | 106.15% |
| GS240517P00350000 | 2024-05-07 10:54AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.21 | -0.03 | -60.00% | 35 | 5,560 | 57.23% |
| GS240524P00350000 | 2024-05-06 9:42AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.25 | 0.00 | - | 10 | 38 | 49.90% |
| GS240531P00350000 | 2024-05-02 11:23AM EDT | 2024-05-31 | 0.18 | 0.02 | 0.13 | 0.00 | - | 6 | 10 | 38.77% |
| GS240621P00350000 | 2024-05-07 3:37PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.23 | +0.02 | +10.00% | 59 | 1,769 | 30.84% |
| GS240719P00350000 | 2024-05-07 1:08PM EDT | 2024-07-19 | 0.68 | 0.65 | 0.73 | -0.18 | -20.93% | 1 | 654 | 29.22% |
| GS240816P00350000 | 2024-04-26 3:29PM EDT | 2024-08-16 | 2.10 | 0.96 | 1.37 | 0.00 | - | 3 | 99 | 28.13% |
| GS240920P00350000 | 2024-05-07 11:30AM EDT | 2024-09-20 | 1.96 | 1.99 | 2.07 | -0.14 | -6.67% | 4 | 670 | 26.61% |
| GS241018P00350000 | 2024-04-30 9:57AM EDT | 2024-10-18 | 4.50 | 2.92 | 3.05 | 0.00 | - | 5 | 145 | 26.68% |
| GS241115P00350000 | 2024-05-07 12:33PM EDT | 2024-11-15 | 4.07 | 3.60 | 4.15 | -1.28 | -23.93% | 3 | 41 | 26.83% |
| GS241220P00350000 | 2024-05-07 1:32PM EDT | 2024-12-20 | 5.60 | 5.40 | 5.65 | -0.20 | -3.45% | 27 | 152 | 27.07% |
| GS250117P00350000 | 2024-05-07 2:59PM EDT | 2025-01-17 | 6.77 | 6.60 | 6.85 | -0.20 | -2.87% | 324 | 2,039 | 27.18% |
| GS250321P00350000 | 2024-05-07 1:23PM EDT | 2025-03-21 | 8.80 | 8.25 | 9.65 | -0.80 | -8.33% | 1 | 817 | 27.46% |
| GS250620P00350000 | 2024-05-07 2:59PM EDT | 2025-06-20 | 12.42 | 10.60 | 12.75 | -0.08 | -0.64% | 24 | 1,415 | 26.98% |
| GS251219P00350000 | 2024-05-03 9:31AM EDT | 2025-12-19 | 19.00 | 17.20 | 18.15 | 0.00 | - | 10 | 272 | 26.13% |
| GS260116P00350000 | 2024-05-07 12:46PM EDT | 2026-01-16 | 18.65 | 16.20 | 19.80 | -0.75 | -3.87% | 40 | 348 | 26.57% |
| GS261218P00350000 | 2024-05-07 1:55PM EDT | 2026-12-18 | 27.10 | 25.50 | 30.85 | -0.90 | -3.21% | 1 | 20 | 26.75% |
© 2024 Yahoo. All rights reserved.