UK markets open in 6 hours 42 minutes
NIKKEI 225
38,923.03 0.00 (0.00%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.06 -0.16 (-0.22%) GOLD FUTURES
2,370.70 +1.40 (+0.06%) DOW
38,571.03 -115.29 (-0.30%) Bitcoin GBP
53,733.83 +831.50 (+1.57%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240628C00370000 | 2024-05-30 12:06PM EDT | 370.00 | 81.95 | 84.35 | 88.85 | 0.00 | - | 1 | 1 | 52.39% |
| GS240628C00385000 | 2024-05-30 9:30AM EDT | 385.00 | 71.12 | 69.50 | 73.85 | 0.00 | - | 1 | 1 | 55.93% |
| GS240628C00395000 | 2024-05-29 10:33AM EDT | 395.00 | 61.13 | 59.70 | 64.00 | 0.00 | - | 1 | 0 | 50.27% |
| GS240628C00400000 | 2024-05-29 12:30PM EDT | 400.00 | 57.00 | 54.80 | 59.35 | 0.00 | - | 2 | 2 | 48.45% |
| GS240628C00415000 | 2024-05-23 11:07AM EDT | 415.00 | 45.50 | 41.80 | 43.45 | 0.00 | - | 1 | 2 | 35.65% |
| GS240628C00435000 | 2024-05-28 3:36PM EDT | 435.00 | 27.28 | 24.15 | 25.15 | 0.00 | - | 1 | 1 | 27.44% |
| GS240628C00440000 | 2024-05-30 10:19AM EDT | 440.00 | 16.83 | 20.00 | 21.25 | 0.00 | - | 1 | 6 | 26.42% |
| GS240628C00445000 | 2024-05-30 11:31AM EDT | 445.00 | 15.40 | 16.65 | 17.50 | 0.00 | - | 1 | 21 | 25.22% |
| GS240628C00450000 | 2024-05-30 1:22PM EDT | 450.00 | 12.25 | 13.45 | 14.20 | 0.00 | - | 5 | 4 | 24.43% |
| GS240628C00455000 | 2024-06-03 12:00PM EDT | 455.00 | 9.67 | 10.55 | 11.20 | +0.21 | +2.22% | 1 | 27 | 23.60% |
| GS240628C00460000 | 2024-06-03 3:58PM EDT | 460.00 | 8.15 | 8.10 | 8.65 | -0.32 | -3.78% | 17 | 93 | 22.98% |
| GS240628C00465000 | 2024-06-03 3:00PM EDT | 465.00 | 6.15 | 6.05 | 6.50 | -0.30 | -4.65% | 12 | 107 | 22.44% |
| GS240628C00470000 | 2024-05-31 1:32PM EDT | 470.00 | 3.72 | 4.30 | 4.75 | -0.25 | -6.30% | 42 | 91 | 21.98% |
| GS240628C00475000 | 2024-06-03 3:00PM EDT | 475.00 | 3.15 | 2.95 | 3.40 | -0.15 | -4.55% | 9 | 219 | 21.66% |
| GS240628C00480000 | 2024-06-03 1:01PM EDT | 480.00 | 1.64 | 1.99 | 2.57 | -1.01 | -38.11% | 151 | 151 | 22.04% |
| GS240628C00485000 | 2024-06-03 3:00PM EDT | 485.00 | 1.52 | 1.46 | 1.68 | +0.22 | +16.92% | 5 | 19 | 21.46% |
| GS240628C00490000 | 2024-06-03 3:15PM EDT | 490.00 | 1.06 | 1.02 | 1.32 | +0.12 | +12.77% | 15 | 84 | 22.23% |
| GS240628C00495000 | 2024-05-31 2:26PM EDT | 495.00 | 0.59 | 0.50 | 0.79 | -0.17 | -22.37% | 40 | 82 | 21.52% |
| GS240628C00500000 | 2024-05-31 10:00AM EDT | 500.00 | 0.41 | 0.45 | 0.54 | 0.00 | - | 1 | 290 | 21.67% |
| GS240628C00505000 | 2024-05-31 2:27PM EDT | 505.00 | 0.34 | 0.26 | 0.42 | 0.00 | - | 3 | 274 | 22.38% |
| GS240628C00510000 | 2024-05-20 11:56AM EDT | 510.00 | 1.15 | 0.17 | 0.28 | 0.00 | - | - | 2 | 22.46% |
| GS240628C00530000 | 2024-05-21 10:29AM EDT | 530.00 | 0.50 | 0.02 | 0.35 | 0.00 | - | - | 1 | 29.61% |
| GS240628C00560000 | 2024-05-21 10:29AM EDT | 560.00 | 0.29 | 0.00 | 0.31 | 0.00 | - | - | 1 | 37.57% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240628P00365000 | 2024-05-30 3:36PM EDT | 365.00 | 0.20 | 0.01 | 0.41 | 0.00 | - | 1 | 1 | 42.60% |
| GS240628P00370000 | 2024-05-29 2:55PM EDT | 370.00 | 0.19 | 0.11 | 0.22 | 0.00 | - | 1 | 1 | 36.72% |
| GS240628P00390000 | 2024-06-03 2:56PM EDT | 390.00 | 0.34 | 0.27 | 0.38 | -0.09 | -20.93% | 11 | 4 | 31.03% |
| GS240628P00395000 | 2024-05-22 12:08PM EDT | 395.00 | 0.30 | 0.36 | 0.46 | 0.00 | - | - | 4 | 29.83% |
| GS240628P00400000 | 2024-05-31 3:52PM EDT | 400.00 | 0.49 | 0.43 | 0.55 | 0.00 | - | 2 | 18 | 28.55% |
| GS240628P00405000 | 2024-05-30 10:10AM EDT | 405.00 | 0.87 | 0.54 | 0.67 | 0.00 | - | 2 | 2 | 27.34% |
| GS240628P00410000 | 2024-06-03 3:46PM EDT | 410.00 | 0.78 | 0.54 | 0.82 | -0.09 | -10.34% | 13 | 30 | 26.11% |
| GS240628P00415000 | 2024-06-03 10:20AM EDT | 415.00 | 1.04 | 0.74 | 1.05 | +0.05 | +5.05% | 6 | 30 | 25.12% |
| GS240628P00420000 | 2024-06-03 3:15PM EDT | 420.00 | 1.32 | 1.03 | 1.37 | -0.13 | -8.97% | 15 | 22 | 24.24% |
| GS240628P00425000 | 2024-06-03 9:58AM EDT | 425.00 | 1.96 | 1.42 | 1.79 | +0.24 | +13.95% | 12 | 31 | 23.36% |
| GS240628P00430000 | 2024-06-03 3:00PM EDT | 430.00 | 2.35 | 1.97 | 2.53 | -0.70 | -22.95% | 7 | 56 | 23.13% |
| GS240628P00435000 | 2024-06-03 1:56PM EDT | 435.00 | 3.55 | 2.72 | 3.15 | +0.08 | +2.31% | 3 | 104 | 21.89% |
| GS240628P00440000 | 2024-06-03 3:19PM EDT | 440.00 | 4.17 | 3.70 | 4.20 | -0.45 | -9.74% | 4 | 96 | 21.30% |
| GS240628P00445000 | 2024-06-03 1:28PM EDT | 445.00 | 6.65 | 5.05 | 5.55 | -0.31 | -4.45% | 2 | 83 | 20.73% |
| GS240628P00450000 | 2024-06-03 2:14PM EDT | 450.00 | 8.04 | 6.90 | 7.25 | +0.09 | +1.13% | 8 | 181 | 20.19% |
| GS240628P00455000 | 2024-06-03 3:22PM EDT | 455.00 | 9.30 | 8.85 | 9.45 | -2.60 | -21.85% | 32 | 85 | 19.88% |
| GS240628P00460000 | 2024-06-03 3:47PM EDT | 460.00 | 11.85 | 11.35 | 11.95 | -2.02 | -14.56% | 5 | 82 | 19.32% |
| GS240628P00465000 | 2024-06-03 10:48AM EDT | 465.00 | 17.03 | 14.20 | 15.00 | +3.58 | +26.62% | 1 | 26 | 19.01% |
| GS240628P00470000 | 2024-05-31 9:46AM EDT | 470.00 | 21.09 | 17.35 | 18.50 | 0.00 | - | 2 | 34 | 18.82% |
| GS240628P00475000 | 2024-05-21 3:43PM EDT | 475.00 | 13.70 | 21.10 | 22.55 | 0.00 | - | 40 | 20 | 19.19% |
| GS240628P00480000 | 2024-05-29 9:45AM EDT | 480.00 | 28.00 | 25.30 | 26.75 | 0.00 | - | 1 | 1 | 19.23% |
| GS240628P00490000 | 2024-05-30 10:25AM EDT | 490.00 | 37.95 | 33.00 | 37.60 | 0.00 | - | 1 | 1 | 27.20% |
| GS240628P00500000 | 2024-05-31 10:42AM EDT | 500.00 | 49.30 | 42.75 | 47.50 | 0.00 | - | 14 | 0 | 31.56% |
| GS240628P00510000 | 2024-05-31 10:43AM EDT | 510.00 | 59.16 | 52.70 | 57.55 | 0.00 | - | 8 | 0 | 36.21% |
| GS240628P00520000 | 2024-05-30 3:49PM EDT | 520.00 | 71.01 | 62.80 | 67.55 | 0.00 | - | 1 | 1 | 40.42% |
| GS240628P00525000 | 2024-05-31 3:42PM EDT | 525.00 | 70.81 | 67.65 | 72.55 | 0.00 | - | 2 | 2 | 42.46% |
| GS240628P00530000 | 2024-05-31 3:42PM EDT | 530.00 | 75.83 | 72.65 | 77.55 | 0.00 | - | 2 | 0 | 44.46% |
| GS240628P00550000 | 2024-06-03 3:51PM EDT | 550.00 | 95.67 | 92.65 | 97.50 | -0.05 | -0.05% | 15 | 15 | 51.78% |
| GS240628P00560000 | 2024-06-03 3:51PM EDT | 560.00 | 105.69 | 102.75 | 107.50 | -0.05 | -0.05% | 15 | 15 | 55.35% |
© 2024 Yahoo. All rights reserved.