UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.08 -2.85 (-3.48%) GOLD FUTURES
2,321.10 +18.20 (+0.79%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,636.36 -2,170.12 (-4.54%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524C00300000 | 2024-04-22 1:30PM EDT | 300.00 | 116.80 | 127.15 | 129.75 | 0.00 | - | - | 1 | 82.59% |
| GS240524C00335000 | 2024-04-25 11:55AM EDT | 335.00 | 83.75 | 92.10 | 95.05 | 0.00 | - | 1 | 2 | 61.71% |
| GS240524C00350000 | 2024-04-26 9:51AM EDT | 350.00 | 77.01 | 77.40 | 80.50 | 0.00 | - | 1 | 1 | 55.29% |
| GS240524C00360000 | 2024-04-22 2:40PM EDT | 360.00 | 58.15 | 67.70 | 70.10 | 0.00 | - | 1 | 1 | 55.57% |
| GS240524C00370000 | 2024-04-24 10:07AM EDT | 370.00 | 56.00 | 56.90 | 63.00 | 0.00 | - | 1 | 1 | 60.96% |
| GS240524C00375000 | 2024-04-26 1:26PM EDT | 375.00 | 54.59 | 52.70 | 55.80 | 0.00 | - | 1 | 2 | 48.66% |
| GS240524C00380000 | 2024-04-09 11:19AM EDT | 380.00 | 35.90 | 47.85 | 50.85 | 0.00 | - | 1 | 2 | 45.40% |
| GS240524C00385000 | 2024-04-15 3:20PM EDT | 385.00 | 22.60 | 42.55 | 45.55 | 0.00 | - | 5 | 6 | 40.76% |
| GS240524C00390000 | 2024-04-19 1:51PM EDT | 390.00 | 22.76 | 38.45 | 40.75 | 0.00 | - | 1 | 14 | 38.06% |
| GS240524C00395000 | 2024-04-29 11:18AM EDT | 395.00 | 39.44 | 33.80 | 36.30 | 0.00 | - | 1 | 11 | 36.43% |
| GS240524C00400000 | 2024-05-01 9:43AM EDT | 400.00 | 29.50 | 29.65 | 31.20 | -5.27 | -15.16% | 23 | 39 | 32.43% |
| GS240524C00405000 | 2024-05-01 1:34PM EDT | 405.00 | 25.42 | 24.15 | 26.40 | -4.58 | -15.27% | 2 | 30 | 29.32% |
| GS240524C00410000 | 2024-04-30 9:46AM EDT | 410.00 | 22.64 | 21.10 | 22.75 | 0.00 | - | 1 | 54 | 29.18% |
| GS240524C00415000 | 2024-05-01 3:55PM EDT | 415.00 | 17.20 | 17.30 | 18.80 | -2.80 | -14.00% | 11 | 22 | 27.59% |
| GS240524C00420000 | 2024-05-01 2:22PM EDT | 420.00 | 15.40 | 13.65 | 14.50 | -1.20 | -7.23% | 2 | 48 | 24.62% |
| GS240524C00425000 | 2024-05-01 2:39PM EDT | 425.00 | 12.85 | 10.85 | 11.30 | +0.80 | +6.64% | 4 | 83 | 23.63% |
| GS240524C00430000 | 2024-05-01 3:51PM EDT | 430.00 | 9.08 | 8.10 | 8.40 | +0.26 | +2.95% | 14 | 85 | 22.47% |
| GS240524C00435000 | 2024-05-01 3:51PM EDT | 435.00 | 6.80 | 5.85 | 6.35 | +0.40 | +6.25% | 95 | 45 | 22.36% |
| GS240524C00440000 | 2024-05-01 3:05PM EDT | 440.00 | 6.35 | 4.20 | 4.45 | +1.50 | +30.93% | 6 | 108 | 21.64% |
| GS240524C00445000 | 2024-05-01 3:02PM EDT | 445.00 | 4.80 | 2.88 | 3.10 | +1.80 | +60.00% | 9 | 89 | 21.36% |
| GS240524C00450000 | 2024-05-01 3:57PM EDT | 450.00 | 2.05 | 1.95 | 2.05 | -0.18 | -8.07% | 15 | 72 | 20.98% |
| GS240524C00455000 | 2024-05-01 3:02PM EDT | 455.00 | 2.35 | 1.32 | 1.56 | +1.03 | +78.03% | 2 | 157 | 21.77% |
| GS240524C00460000 | 2024-04-30 12:35PM EDT | 460.00 | 0.99 | 0.83 | 0.99 | 0.00 | - | 2 | 29 | 21.47% |
| GS240524C00465000 | 2024-05-01 2:50PM EDT | 465.00 | 0.97 | 0.58 | 0.67 | +0.32 | +49.23% | 1 | 23 | 21.68% |
| GS240524C00470000 | 2024-05-01 3:04PM EDT | 470.00 | 0.67 | 0.37 | 0.50 | +0.26 | +63.41% | 1 | 9 | 22.38% |
| GS240524C00475000 | 2024-04-29 2:38PM EDT | 475.00 | 0.45 | 0.11 | 0.37 | 0.00 | - | 1 | 2 | 22.97% |
| GS240524C00480000 | 2024-04-09 11:14AM EDT | 480.00 | 0.62 | 0.19 | 0.28 | 0.00 | - | - | 4 | 23.66% |
| GS240524C00510000 | 2024-04-15 10:11AM EDT | 510.00 | 0.13 | 0.00 | 0.27 | 0.00 | - | - | 18 | 33.28% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240524P00295000 | 2024-04-26 10:31AM EDT | 295.00 | 0.15 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 59.38% |
| GS240524P00310000 | 2024-04-09 1:31PM EDT | 310.00 | 0.39 | 0.00 | 0.17 | 0.00 | - | - | 1 | 53.71% |
| GS240524P00330000 | 2024-04-25 11:55AM EDT | 330.00 | 0.17 | 0.03 | 0.30 | 0.00 | - | 1 | 1 | 47.90% |
| GS240524P00335000 | 2024-04-25 10:37AM EDT | 335.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 41.31% |
| GS240524P00345000 | 2024-04-26 12:15PM EDT | 345.00 | 0.17 | 0.05 | 0.32 | 0.00 | - | 1 | 4 | 41.04% |
| GS240524P00350000 | 2024-04-30 1:39PM EDT | 350.00 | 0.15 | 0.09 | 0.20 | 0.00 | - | 10 | 38 | 36.04% |
| GS240524P00355000 | 2024-04-29 2:58PM EDT | 355.00 | 0.16 | 0.12 | 0.23 | 0.00 | - | 7 | 29 | 34.47% |
| GS240524P00360000 | 2024-04-30 9:55AM EDT | 360.00 | 0.21 | 0.15 | 0.26 | 0.00 | - | 10 | 37 | 32.81% |
| GS240524P00365000 | 2024-04-26 1:09PM EDT | 365.00 | 0.32 | 0.19 | 0.31 | 0.00 | - | 4 | 8 | 31.40% |
| GS240524P00370000 | 2024-04-26 1:09PM EDT | 370.00 | 0.39 | 0.25 | 0.36 | 0.00 | - | 2 | 24 | 29.81% |
| GS240524P00375000 | 2024-04-30 11:12AM EDT | 375.00 | 0.37 | 0.31 | 0.42 | 0.00 | - | 30 | 45 | 28.22% |
| GS240524P00380000 | 2024-05-01 1:15PM EDT | 380.00 | 0.50 | 0.39 | 0.51 | +0.06 | +13.64% | 1 | 33 | 26.78% |
| GS240524P00385000 | 2024-05-01 11:37AM EDT | 385.00 | 0.66 | 0.50 | 0.63 | +0.14 | +26.92% | 5 | 47 | 25.39% |
| GS240524P00390000 | 2024-05-01 3:00PM EDT | 390.00 | 0.53 | 0.72 | 0.81 | -0.13 | -19.70% | 10 | 47 | 24.17% |
| GS240524P00395000 | 2024-05-01 2:47PM EDT | 395.00 | 0.78 | 0.99 | 1.09 | -0.31 | -28.44% | 1 | 53 | 23.18% |
| GS240524P00400000 | 2024-05-01 3:50PM EDT | 400.00 | 1.31 | 1.41 | 1.53 | -0.20 | -13.25% | 13 | 707 | 22.46% |
| GS240524P00405000 | 2024-05-01 3:24PM EDT | 405.00 | 1.40 | 1.95 | 2.12 | -0.56 | -28.57% | 6 | 97 | 21.69% |
| GS240524P00410000 | 2024-05-01 3:12PM EDT | 410.00 | 1.96 | 2.72 | 2.98 | -1.01 | -34.01% | 10 | 113 | 21.12% |
| GS240524P00415000 | 2024-05-01 3:49PM EDT | 415.00 | 3.56 | 3.85 | 4.20 | -0.51 | -12.53% | 14 | 117 | 20.75% |
| GS240524P00420000 | 2024-05-01 3:49PM EDT | 420.00 | 4.88 | 5.30 | 5.50 | -0.77 | -13.63% | 38 | 143 | 19.69% |
| GS240524P00425000 | 2024-05-01 3:38PM EDT | 425.00 | 6.32 | 7.30 | 7.60 | -1.32 | -17.28% | 11 | 58 | 19.60% |
| GS240524P00430000 | 2024-05-01 3:38PM EDT | 430.00 | 8.44 | 9.40 | 10.05 | -1.60 | -15.94% | 15 | 37 | 19.25% |
| GS240524P00435000 | 2024-05-01 3:06PM EDT | 435.00 | 9.60 | 12.20 | 12.85 | -2.40 | -20.00% | 2 | 31 | 18.62% |
| GS240524P00440000 | 2024-05-01 3:02PM EDT | 440.00 | 14.50 | 15.75 | 16.40 | -1.25 | -7.94% | 8 | 8 | 18.71% |
| GS240524P00450000 | 2024-05-01 2:05PM EDT | 450.00 | 23.85 | 23.20 | 24.85 | -0.15 | -0.62% | 1 | 1 | 20.07% |
© 2024 Yahoo. All rights reserved.