The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241220C00195000 | 2024-09-05 11:44AM EDT | 195.00 | 294.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS241220C00240000 | 2024-05-03 10:05AM EDT | 240.00 | 201.32 | 216.05 | 224.55 | 0.00 | - | 1 | 1 | 0.00% |
| GS241220C00300000 | 2024-08-30 10:17AM EDT | 300.00 | 210.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GS241220C00310000 | 2024-07-25 11:33AM EDT | 310.00 | 184.47 | 199.05 | 205.50 | 0.00 | - | 12 | 48 | 126.15% |
| GS241220C00320000 | 2024-04-15 12:07PM EDT | 320.00 | 95.20 | 149.50 | 154.10 | 0.00 | - | - | 1 | 26.17% |
| GS241220C00330000 | 2024-08-30 12:25PM EDT | 330.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS241220C00340000 | 2024-08-20 1:15PM EDT | 340.00 | 163.07 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GS241220C00350000 | 2024-09-11 10:25AM EDT | 350.00 | 114.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS241220C00360000 | 2024-09-06 3:29PM EDT | 360.00 | 126.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241220C00370000 | 2024-08-29 12:51PM EDT | 370.00 | 144.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241220C00380000 | 2024-08-29 1:52PM EDT | 380.00 | 136.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS241220C00390000 | 2024-09-11 10:00AM EDT | 390.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241220C00400000 | 2024-09-12 1:34PM EDT | 400.00 | 83.00 | 0.00 | 0.00 | +12.58 | +17.86% | 11 | 0 | 0.00% |
| GS241220C00410000 | 2024-09-10 9:33AM EDT | 410.00 | 80.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241220C00420000 | 2024-09-12 3:06PM EDT | 420.00 | 63.90 | 0.00 | 0.00 | +1.98 | +3.20% | 2 | 0 | 0.00% |
| GS241220C00430000 | 2024-09-11 12:54PM EDT | 430.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241220C00440000 | 2024-09-10 2:03PM EDT | 440.00 | 46.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241220C00450000 | 2024-09-12 10:58AM EDT | 450.00 | 41.50 | 0.00 | 0.00 | +1.70 | +4.27% | 4 | 0 | 0.00% |
| GS241220C00460000 | 2024-09-11 1:38PM EDT | 460.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GS241220C00470000 | 2024-09-12 2:45PM EDT | 470.00 | 29.30 | 0.00 | 0.00 | +0.30 | +1.03% | 35 | 0 | 0.00% |
| GS241220C00480000 | 2024-09-12 2:03PM EDT | 480.00 | 25.42 | 0.00 | 0.00 | +1.56 | +6.54% | 2 | 0 | 0.78% |
| GS241220C00490000 | 2024-09-12 9:59AM EDT | 490.00 | 18.00 | 0.00 | 0.00 | -1.05 | -5.51% | 18 | 0 | 1.56% |
| GS241220C00500000 | 2024-09-12 3:54PM EDT | 500.00 | 16.45 | 0.00 | 0.00 | +0.95 | +6.13% | 16 | 0 | 1.56% |
| GS241220C00510000 | 2024-09-12 2:20PM EDT | 510.00 | 12.00 | 0.00 | 0.00 | +0.55 | +4.80% | 52 | 0 | 3.13% |
| GS241220C00520000 | 2024-09-11 12:05PM EDT | 520.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| GS241220C00530000 | 2024-09-12 1:54PM EDT | 530.00 | 7.57 | 0.00 | 0.00 | +0.22 | +2.99% | 6 | 0 | 3.13% |
| GS241220C00540000 | 2024-09-12 10:33AM EDT | 540.00 | 5.43 | 0.00 | 0.00 | +0.30 | +5.85% | 2 | 0 | 6.25% |
| GS241220C00550000 | 2024-09-11 11:09AM EDT | 550.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GS241220C00560000 | 2024-09-12 12:40PM EDT | 560.00 | 2.82 | 0.00 | 0.00 | -0.28 | -9.03% | 5 | 0 | 6.25% |
| GS241220C00570000 | 2024-09-11 1:23PM EDT | 570.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS241220C00580000 | 2024-09-12 3:33PM EDT | 580.00 | 1.60 | 0.00 | 0.00 | +0.27 | +20.30% | 2 | 0 | 6.25% |
| GS241220C00590000 | 2024-09-12 1:54PM EDT | 590.00 | 1.27 | 0.00 | 0.00 | +0.19 | +17.59% | 8 | 0 | 6.25% |
| GS241220C00600000 | 2024-09-11 3:35PM EDT | 600.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| GS241220C00620000 | 2024-09-11 9:53AM EDT | 620.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GS241220C00640000 | 2024-08-28 3:01PM EDT | 640.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS241220C00660000 | 2024-09-10 3:28PM EDT | 660.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS241220C00680000 | 2024-09-04 2:06PM EDT | 680.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS241220C00700000 | 2024-09-09 10:51AM EDT | 700.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GS241220C00720000 | 2024-09-04 3:22PM EDT | 720.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241220P00195000 | 2024-08-16 2:16PM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GS241220P00200000 | 2024-09-11 10:17AM EDT | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS241220P00210000 | 2024-06-03 12:50PM EDT | 210.00 | 0.30 | 0.00 | 0.39 | 0.00 | - | 1 | 0 | 62.21% |
| GS241220P00220000 | 2024-08-09 10:18AM EDT | 220.00 | 0.35 | 0.07 | 0.38 | 0.00 | - | 2 | 20 | 59.86% |
| GS241220P00230000 | 2024-09-10 9:30AM EDT | 230.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS241220P00240000 | 2024-04-15 10:41AM EDT | 240.00 | 1.63 | 0.21 | 0.65 | 0.00 | - | 2 | 3 | 58.13% |
| GS241220P00250000 | 2024-09-10 11:30AM EDT | 250.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GS241220P00260000 | 2024-09-03 2:47PM EDT | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS241220P00270000 | 2024-09-11 11:30AM EDT | 270.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GS241220P00280000 | 2024-09-10 1:22PM EDT | 280.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| GS241220P00290000 | 2024-09-09 3:11PM EDT | 290.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| GS241220P00300000 | 2024-09-09 3:11PM EDT | 300.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| GS241220P00310000 | 2024-09-10 1:47PM EDT | 310.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS241220P00320000 | 2024-08-23 2:55PM EDT | 320.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS241220P00330000 | 2024-09-12 12:10PM EDT | 330.00 | 1.43 | 0.00 | 0.00 | -0.27 | -15.88% | 2 | 0 | 12.50% |
| GS241220P00340000 | 2024-09-10 3:22PM EDT | 340.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| GS241220P00350000 | 2024-09-12 2:06PM EDT | 350.00 | 1.93 | 0.00 | 0.00 | -0.43 | -18.22% | 1 | 0 | 12.50% |
| GS241220P00360000 | 2024-09-11 11:52AM EDT | 360.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS241220P00370000 | 2024-09-12 2:06PM EDT | 370.00 | 2.86 | 0.00 | 0.00 | -0.69 | -19.44% | 1 | 0 | 12.50% |
| GS241220P00380000 | 2024-09-12 12:10PM EDT | 380.00 | 3.82 | 0.00 | 0.00 | -0.54 | -12.39% | 2 | 0 | 6.25% |
| GS241220P00390000 | 2024-09-12 3:17PM EDT | 390.00 | 4.55 | 0.00 | 0.00 | -1.85 | -28.91% | 2 | 0 | 6.25% |
| GS241220P00400000 | 2024-09-12 12:08PM EDT | 400.00 | 5.87 | 0.00 | 0.00 | +0.17 | +2.98% | 7 | 0 | 6.25% |
| GS241220P00410000 | 2024-09-11 12:10PM EDT | 410.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GS241220P00420000 | 2024-09-12 11:45AM EDT | 420.00 | 8.88 | 0.00 | 0.00 | -0.85 | -8.74% | 6 | 0 | 6.25% |
| GS241220P00430000 | 2024-09-12 3:53PM EDT | 430.00 | 10.40 | 0.00 | 0.00 | -2.46 | -19.13% | 3 | 0 | 3.13% |
| GS241220P00440000 | 2024-09-12 3:55PM EDT | 440.00 | 12.80 | 0.00 | 0.00 | -1.02 | -7.38% | 12 | 0 | 3.13% |
| GS241220P00450000 | 2024-09-12 3:58PM EDT | 450.00 | 15.60 | 0.00 | 0.00 | -6.30 | -28.77% | 205 | 0 | 1.56% |
| GS241220P00460000 | 2024-09-12 3:53PM EDT | 460.00 | 19.20 | 0.00 | 0.00 | -7.05 | -26.86% | 10 | 0 | 1.56% |
| GS241220P00470000 | 2024-09-12 3:56PM EDT | 470.00 | 23.00 | 0.00 | 0.00 | -3.00 | -11.54% | 10 | 0 | 0.39% |
| GS241220P00480000 | 2024-09-12 3:56PM EDT | 480.00 | 27.60 | 0.00 | 0.00 | -3.20 | -10.39% | 7 | 0 | 0.00% |
| GS241220P00490000 | 2024-09-12 2:08PM EDT | 490.00 | 33.40 | 0.00 | 0.00 | -3.31 | -9.02% | 6 | 0 | 0.00% |
| GS241220P00500000 | 2024-09-11 2:18PM EDT | 500.00 | 43.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241220P00510000 | 2024-09-12 3:59PM EDT | 510.00 | 45.00 | 0.00 | 0.00 | -4.65 | -9.37% | 14 | 0 | 0.00% |
| GS241220P00520000 | 2024-09-03 10:24AM EDT | 520.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241220P00530000 | 2024-08-30 12:29PM EDT | 530.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241220P00540000 | 2024-08-30 1:18PM EDT | 540.00 | 43.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS241220P00550000 | 2024-09-03 10:52AM EDT | 550.00 | 63.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GS241220P00560000 | 2024-09-03 3:43PM EDT | 560.00 | 75.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS241220P00570000 | 2024-08-12 11:35AM EDT | 570.00 | 88.60 | 95.80 | 100.90 | 0.00 | - | - | 0 | 30.43% |
| GS241220P00580000 | 2024-08-29 11:48AM EDT | 580.00 | 75.65 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GS241220P00590000 | 2024-07-23 12:15PM EDT | 590.00 | 95.90 | 90.45 | 98.40 | 0.00 | - | - | 2 | 0.00% |
| GS241220P00600000 | 2024-09-12 3:38PM EDT | 600.00 | 127.93 | 0.00 | 0.00 | +21.13 | +19.78% | 1 | 0 | 0.00% |
| GS241220P00640000 | 2024-05-03 1:45PM EDT | 640.00 | 199.95 | 179.20 | 187.95 | 0.00 | - | 2 | 0 | 63.17% |
| GS241220P00700000 | 2024-07-23 12:15PM EDT | 700.00 | 205.14 | 201.55 | 207.85 | 0.00 | - | - | 0 | 0.00% |
| GS241220P00720000 | 2024-08-30 3:44PM EDT | 720.00 | 211.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.