Singapore markets open in 7 hours 56 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,182.14 -5.56 (-0.11%) Dow
38,970.36 +86.10 (+0.22%) Nasdaq
16,284.59 -47.97 (-0.29%) Bitcoin USD
62,422.10 -1,136.67 (-1.79%) CMC Crypto 200
1,324.11 +29.43 (+2.27%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:460.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240510C00460000 | 2024-05-08 12:04PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.08 | -0.06 | -54.55% | 18 | 279 | 18.26% |
| GS240517C00460000 | 2024-05-08 12:39PM EDT | 2024-05-17 | 0.93 | 1.02 | 1.08 | +0.01 | +1.09% | 31 | 542 | 18.52% |
| GS240524C00460000 | 2024-05-08 12:20PM EDT | 2024-05-24 | 2.08 | 2.14 | 2.25 | +0.18 | +9.47% | 9 | 77 | 18.70% |
| GS240531C00460000 | 2024-05-08 12:48PM EDT | 2024-05-31 | 2.89 | 2.84 | 2.95 | +0.32 | +12.45% | 7 | 68 | 17.73% |
| GS240607C00460000 | 2024-05-08 12:27PM EDT | 2024-06-07 | 3.50 | 3.65 | 3.85 | -0.98 | -21.88% | 11 | 15 | 17.72% |
| GS240621C00460000 | 2024-05-08 12:26PM EDT | 2024-06-21 | 5.53 | 5.75 | 5.90 | +0.20 | +3.75% | 31 | 1,158 | 18.46% |
| GS240719C00460000 | 2024-05-08 12:41PM EDT | 2024-07-19 | 10.85 | 11.05 | 11.20 | -0.24 | -2.16% | 7 | 308 | 21.61% |
| GS240816C00460000 | 2024-05-08 11:37AM EDT | 2024-08-16 | 14.20 | 14.65 | 14.90 | +0.05 | +0.35% | 33 | 120 | 22.44% |
| GS240920C00460000 | 2024-05-07 11:37AM EDT | 2024-09-20 | 17.90 | 18.00 | 18.25 | 0.00 | - | 3 | 248 | 22.48% |
| GS241018C00460000 | 2024-05-06 11:51AM EDT | 2024-10-18 | 21.00 | 22.00 | 22.35 | 0.00 | - | 5 | 184 | 23.94% |
| GS241115C00460000 | 2024-05-07 9:36AM EDT | 2024-11-15 | 26.31 | 25.85 | 26.25 | 0.00 | - | 2 | 266 | 25.17% |
| GS241220C00460000 | 2024-05-06 2:28PM EDT | 2024-12-20 | 28.36 | 28.70 | 29.10 | 0.00 | - | 12 | 264 | 25.18% |
| GS250117C00460000 | 2024-05-07 1:30PM EDT | 2025-01-17 | 31.77 | 32.00 | 32.40 | 0.00 | - | 4 | 823 | 25.98% |
| GS250321C00460000 | 2024-05-02 10:16AM EDT | 2025-03-21 | 30.05 | 36.75 | 37.40 | 0.00 | - | 1 | 101 | 26.28% |
| GS250620C00460000 | 2024-05-07 1:35PM EDT | 2025-06-20 | 43.65 | 43.65 | 45.55 | 0.00 | - | 100 | 175 | 27.50% |
| GS251219C00460000 | 2024-05-03 12:52PM EDT | 2025-12-19 | 52.14 | 54.65 | 56.35 | 0.00 | - | 1 | 48 | 27.66% |
| GS260116C00460000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 56.75 | 56.60 | 58.40 | 0.00 | - | 1 | 43 | 27.91% |
| GS261218C00460000 | 2024-05-06 11:24AM EDT | 2026-12-18 | 70.00 | 71.15 | 74.95 | 0.00 | - | 1 | 101 | 28.27% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240517P00460000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 17.40 | 14.25 | 15.10 | 0.00 | - | 1 | 8 | 16.38% |
| GS240524P00460000 | 2024-05-07 2:08PM EDT | 2024-05-24 | 17.15 | 14.60 | 16.15 | 0.00 | - | 8 | 17 | 17.02% |
| GS240531P00460000 | 2024-05-06 10:50AM EDT | 2024-05-31 | 20.37 | 17.60 | 18.10 | 0.00 | - | 1 | 15 | 19.83% |
| GS240621P00460000 | 2024-05-07 1:23PM EDT | 2024-06-21 | 21.20 | 19.75 | 20.20 | 0.00 | - | 2 | 3 | 18.35% |
| GS240719P00460000 | 2024-05-08 10:49AM EDT | 2024-07-19 | 24.75 | 23.00 | 23.75 | -1.09 | -4.22% | 10 | 5 | 19.22% |
| GS240816P00460000 | 2024-05-06 10:25AM EDT | 2024-08-16 | 27.30 | 25.25 | 25.65 | 0.00 | - | 3 | 4 | 18.47% |
| GS240920P00460000 | 2024-05-06 11:54AM EDT | 2024-09-20 | 31.20 | 28.50 | 28.90 | 0.00 | - | 3 | 5 | 19.01% |
| GS241018P00460000 | 2024-01-22 2:49PM EDT | 2024-10-18 | 76.40 | 74.10 | 76.20 | 0.00 | - | - | 2 | 56.27% |
| GS241115P00460000 | 2024-05-07 10:26AM EDT | 2024-11-15 | 33.60 | 33.45 | 33.90 | 0.00 | - | 4 | 13 | 19.94% |
| GS241220P00460000 | 2024-04-15 12:09PM EDT | 2024-12-20 | 63.90 | 36.10 | 36.55 | 0.00 | - | 2 | 1 | 20.25% |
| GS250117P00460000 | 2024-05-07 12:52PM EDT | 2025-01-17 | 39.80 | 38.05 | 38.55 | 0.00 | - | 1 | 273 | 20.46% |
| GS250321P00460000 | 2024-04-24 12:22PM EDT | 2025-03-21 | 55.75 | 40.75 | 41.90 | 0.00 | - | - | 212 | 20.35% |
| GS250620P00460000 | 2024-03-13 11:08AM EDT | 2025-06-20 | 75.75 | 80.30 | 82.30 | 0.00 | - | 7 | 27 | 39.47% |
| GS251219P00460000 | 2023-05-23 2:22PM EDT | 2025-12-19 | 137.60 | 136.00 | 143.60 | 0.00 | - | - | 0 | 59.02% |
© 2024 Yahoo. All rights reserved.