The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241115C00195000 | 2024-09-06 11:01AM EDT | 195.00 | 292.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00200000 | 2024-09-10 11:35AM EDT | 200.00 | 267.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00210000 | 2024-09-05 11:44AM EDT | 210.00 | 279.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241115C00220000 | 2024-09-06 11:01AM EDT | 220.00 | 268.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00230000 | 2024-09-05 11:13AM EDT | 230.00 | 263.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS241115C00240000 | 2024-05-21 10:06AM EDT | 240.00 | 228.80 | 218.35 | 224.50 | 0.00 | - | - | 10 | 0.00% |
| GS241115C00250000 | 2024-09-05 12:42PM EDT | 250.00 | 238.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00260000 | 2024-08-29 1:58PM EDT | 260.00 | 252.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00280000 | 2024-09-11 12:13PM EDT | 280.00 | 186.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS241115C00290000 | 2024-04-04 12:00PM EDT | 290.00 | 131.10 | 150.20 | 155.05 | 0.00 | - | 3 | 2 | 0.00% |
| GS241115C00300000 | 2024-08-29 1:58PM EDT | 300.00 | 213.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00310000 | 2024-09-05 11:44AM EDT | 310.00 | 180.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00320000 | 2024-08-28 11:36AM EDT | 320.00 | 186.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00330000 | 2024-04-24 2:11PM EDT | 330.00 | 102.00 | 133.60 | 137.95 | 0.00 | - | 2 | 2 | 0.00% |
| GS241115C00340000 | 2024-08-29 3:36PM EDT | 340.00 | 172.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00350000 | 2024-09-03 2:56PM EDT | 350.00 | 142.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00355000 | 2024-08-29 2:14PM EDT | 355.00 | 159.88 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GS241115C00360000 | 2024-09-05 10:02AM EDT | 360.00 | 138.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00365000 | 2024-08-29 2:19PM EDT | 365.00 | 149.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS241115C00370000 | 2024-08-29 12:24PM EDT | 370.00 | 144.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00380000 | 2024-08-29 3:49PM EDT | 380.00 | 132.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00385000 | 2024-08-29 10:58AM EDT | 385.00 | 122.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00390000 | 2024-09-04 2:39PM EDT | 390.00 | 105.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00400000 | 2024-09-10 9:33AM EDT | 400.00 | 86.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00405000 | 2024-09-10 3:30PM EDT | 405.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00410000 | 2024-09-03 11:56AM EDT | 410.00 | 87.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00420000 | 2024-09-11 3:58PM EDT | 420.00 | 61.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GS241115C00425000 | 2024-09-03 11:28AM EDT | 425.00 | 75.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241115C00430000 | 2024-09-11 1:13PM EDT | 430.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241115C00435000 | 2024-08-23 2:54PM EDT | 435.00 | 79.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115C00440000 | 2024-09-10 12:09PM EDT | 440.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241115C00450000 | 2024-09-12 3:06PM EDT | 450.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241115C00455000 | 2024-09-12 1:55PM EDT | 455.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GS241115C00460000 | 2024-09-12 3:06PM EDT | 460.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GS241115C00465000 | 2024-09-12 3:55PM EDT | 465.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS241115C00470000 | 2024-09-12 3:58PM EDT | 470.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| GS241115C00475000 | 2024-09-12 3:54PM EDT | 475.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.10% |
| GS241115C00480000 | 2024-09-12 3:59PM EDT | 480.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.78% |
| GS241115C00485000 | 2024-09-12 9:33AM EDT | 485.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS241115C00490000 | 2024-09-12 3:56PM EDT | 490.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GS241115C00495000 | 2024-09-12 3:52PM EDT | 495.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GS241115C00500000 | 2024-09-12 3:31PM EDT | 500.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| GS241115C00505000 | 2024-09-12 1:26PM EDT | 505.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GS241115C00510000 | 2024-09-12 2:56PM EDT | 510.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| GS241115C00515000 | 2024-09-12 11:16AM EDT | 515.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| GS241115C00520000 | 2024-09-11 3:03PM EDT | 520.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS241115C00525000 | 2024-09-12 1:33PM EDT | 525.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS241115C00530000 | 2024-09-11 3:40PM EDT | 530.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS241115C00535000 | 2024-09-11 2:38PM EDT | 535.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GS241115C00540000 | 2024-09-11 3:16PM EDT | 540.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| GS241115C00545000 | 2024-09-11 12:09PM EDT | 545.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS241115C00550000 | 2024-09-12 3:37PM EDT | 550.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GS241115C00555000 | 2024-09-05 10:12AM EDT | 555.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS241115C00560000 | 2024-09-12 11:00AM EDT | 560.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS241115C00565000 | 2024-09-12 9:46AM EDT | 565.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GS241115C00570000 | 2024-09-11 10:36AM EDT | 570.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GS241115C00575000 | 2024-09-12 2:07PM EDT | 575.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS241115C00580000 | 2024-09-11 10:32AM EDT | 580.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS241115C00585000 | 2024-09-12 3:34PM EDT | 585.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GS241115C00590000 | 2024-09-09 10:15AM EDT | 590.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GS241115C00595000 | 2024-09-10 9:35AM EDT | 595.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GS241115C00600000 | 2024-09-10 1:20PM EDT | 600.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GS241115C00605000 | 2024-09-09 10:36AM EDT | 605.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GS241115C00610000 | 2024-09-09 10:16AM EDT | 610.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GS241115C00620000 | 2024-09-10 9:35AM EDT | 620.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GS241115C00625000 | 2024-08-26 9:49AM EDT | 625.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GS241115C00635000 | 2024-09-09 12:12PM EDT | 635.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS241115C00640000 | 2024-09-06 3:34PM EDT | 640.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS241115C00660000 | 2024-08-30 10:07AM EDT | 660.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS241115C00680000 | 2024-09-12 2:51PM EDT | 680.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS241115C00700000 | 2024-07-29 9:30AM EDT | 700.00 | 0.29 | 0.03 | 0.64 | 0.00 | - | 6 | 27 | 43.85% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241115P00195000 | 2024-09-03 3:07PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GS241115P00200000 | 2024-09-03 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| GS241115P00210000 | 2024-08-13 3:06PM EDT | 210.00 | 0.08 | 0.00 | 0.27 | 0.00 | - | 1 | 12 | 74.32% |
| GS241115P00220000 | 2024-07-01 9:30AM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GS241115P00230000 | 2024-07-30 1:57PM EDT | 230.00 | 0.11 | 0.01 | 0.33 | 0.00 | - | 2 | 13 | 68.26% |
| GS241115P00240000 | 2024-09-11 1:46PM EDT | 240.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS241115P00250000 | 2024-09-10 11:34AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS241115P00260000 | 2024-09-11 9:47AM EDT | 260.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS241115P00270000 | 2024-09-11 9:51AM EDT | 270.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GS241115P00280000 | 2024-09-11 10:47AM EDT | 280.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GS241115P00290000 | 2024-08-06 10:29AM EDT | 290.00 | 1.17 | 0.14 | 0.45 | 0.00 | - | 1 | 54 | 51.17% |
| GS241115P00300000 | 2024-09-11 9:30AM EDT | 300.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GS241115P00310000 | 2024-09-11 9:37AM EDT | 310.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS241115P00320000 | 2024-08-01 9:35AM EDT | 320.00 | 0.42 | 0.14 | 0.36 | 0.00 | - | 2 | 19 | 43.02% |
| GS241115P00330000 | 2024-09-10 10:11AM EDT | 330.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS241115P00340000 | 2024-09-10 9:48AM EDT | 340.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GS241115P00350000 | 2024-09-12 1:10PM EDT | 350.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| GS241115P00360000 | 2024-09-11 3:59PM EDT | 360.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| GS241115P00365000 | 2024-09-12 11:47AM EDT | 365.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS241115P00370000 | 2024-09-11 12:09PM EDT | 370.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS241115P00375000 | 2024-09-06 12:48PM EDT | 375.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS241115P00380000 | 2024-09-10 12:53PM EDT | 380.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GS241115P00390000 | 2024-09-12 2:49PM EDT | 390.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GS241115P00395000 | 2024-09-10 9:51AM EDT | 395.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS241115P00400000 | 2024-09-12 2:51PM EDT | 400.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GS241115P00405000 | 2024-09-11 2:33PM EDT | 405.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS241115P00410000 | 2024-09-12 2:05PM EDT | 410.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| GS241115P00415000 | 2024-09-11 10:09AM EDT | 415.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GS241115P00420000 | 2024-09-12 12:47PM EDT | 420.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS241115P00425000 | 2024-09-11 2:39PM EDT | 425.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GS241115P00430000 | 2024-09-12 3:12PM EDT | 430.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GS241115P00435000 | 2024-09-12 9:32AM EDT | 435.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS241115P00440000 | 2024-09-12 10:47AM EDT | 440.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GS241115P00445000 | 2024-09-12 9:32AM EDT | 445.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS241115P00450000 | 2024-09-12 11:43AM EDT | 450.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| GS241115P00455000 | 2024-09-10 1:47PM EDT | 455.00 | 17.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| GS241115P00460000 | 2024-09-12 3:21PM EDT | 460.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| GS241115P00465000 | 2024-09-12 3:41PM EDT | 465.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| GS241115P00470000 | 2024-09-12 3:51PM EDT | 470.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.39% |
| GS241115P00475000 | 2024-09-12 3:53PM EDT | 475.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GS241115P00480000 | 2024-09-12 3:49PM EDT | 480.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS241115P00485000 | 2024-09-12 3:10PM EDT | 485.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS241115P00490000 | 2024-09-11 11:52AM EDT | 490.00 | 35.42 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GS241115P00495000 | 2024-09-10 11:43AM EDT | 495.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS241115P00500000 | 2024-09-12 2:04PM EDT | 500.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241115P00505000 | 2024-09-10 11:38AM EDT | 505.00 | 45.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241115P00510000 | 2024-09-10 10:34AM EDT | 510.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS241115P00515000 | 2024-09-10 9:42AM EDT | 515.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS241115P00520000 | 2024-09-10 12:03PM EDT | 520.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS241115P00525000 | 2024-09-10 10:49AM EDT | 525.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115P00530000 | 2024-08-29 10:34AM EDT | 530.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS241115P00540000 | 2024-09-05 1:09PM EDT | 540.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GS241115P00545000 | 2024-09-04 3:13PM EDT | 545.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS241115P00550000 | 2024-08-16 12:57PM EDT | 550.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241115P00560000 | 2024-07-29 2:49PM EDT | 560.00 | 70.02 | 60.00 | 61.50 | 0.00 | - | 2 | 1 | 0.00% |
| GS241115P00570000 | 2024-08-28 9:35AM EDT | 570.00 | 68.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115P00580000 | 2024-07-11 10:21AM EDT | 580.00 | 100.00 | 89.45 | 96.00 | 0.00 | - | - | 1 | 0.00% |
| GS241115P00595000 | 2024-08-21 10:50AM EDT | 595.00 | 100.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS241115P00640000 | 2024-08-30 3:37PM EDT | 640.00 | 131.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241115P00660000 | 2024-08-30 3:37PM EDT | 660.00 | 151.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.