The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241011C00450000 | 2024-09-12 10:10AM EDT | 2024-10-11 | 27.30 | 52.10 | 58.65 | 0.00 | - | - | 1 | 62.01% |
| GS241018C00450000 | 2024-10-09 3:16PM EDT | 2024-10-18 | 55.79 | 55.55 | 57.90 | +6.65 | +13.53% | 33 | 626 | 50.76% |
| GS241025C00450000 | 2024-09-26 11:54AM EDT | 2024-10-25 | 50.50 | 56.95 | 58.70 | 0.00 | - | 1 | 6 | 49.08% |
| GS241101C00450000 | 2024-09-30 10:06AM EDT | 2024-11-01 | 48.84 | 57.70 | 59.70 | 0.00 | - | - | 5 | 44.86% |
| GS241115C00450000 | 2024-10-09 12:37PM EDT | 2024-11-15 | 60.20 | 61.05 | 62.15 | +7.75 | +14.78% | 1 | 144 | 41.80% |
| GS241220C00450000 | 2024-10-09 1:19PM EDT | 2024-12-20 | 64.63 | 63.85 | 65.15 | +8.43 | +15.00% | 1 | 173 | 35.01% |
| GS250117C00450000 | 2024-10-09 3:02PM EDT | 2025-01-17 | 67.00 | 67.50 | 68.15 | +5.70 | +9.30% | 16 | 1,129 | 33.59% |
| GS250221C00450000 | 2024-10-09 12:36PM EDT | 2025-02-21 | 71.20 | 71.60 | 72.50 | +4.08 | +6.08% | 1 | 26 | 33.47% |
| GS250321C00450000 | 2024-10-04 12:28PM EDT | 2025-03-21 | 61.70 | 73.40 | 74.35 | 0.00 | - | 54 | 198 | 32.18% |
| GS250417C00450000 | 2024-10-03 11:23AM EDT | 2025-04-17 | 62.53 | 75.35 | 77.65 | 0.00 | - | 1 | 4 | 32.57% |
| GS250620C00450000 | 2024-09-11 12:04PM EDT | 2025-06-20 | 54.90 | 80.60 | 82.65 | 0.00 | - | 12 | 374 | 31.71% |
| GS250718C00450000 | 2024-10-04 3:48PM EDT | 2025-07-18 | 78.15 | 82.60 | 86.65 | 0.00 | - | 18 | 30 | 32.73% |
| GS250815C00450000 | 2024-09-18 11:14AM EDT | 2025-08-15 | 73.20 | 85.95 | 88.50 | 0.00 | - | 4 | 13 | 32.38% |
| GS250919C00450000 | 2024-10-01 11:34AM EDT | 2025-09-19 | 77.88 | 87.90 | 91.55 | 0.00 | - | 2 | 3 | 32.48% |
| GS251219C00450000 | 2024-09-19 12:24PM EDT | 2025-12-19 | 89.20 | 94.85 | 97.25 | 0.00 | - | 3 | 59 | 31.85% |
| GS260116C00450000 | 2024-10-08 12:22PM EDT | 2026-01-16 | 90.05 | 95.70 | 100.60 | 0.00 | - | 1 | 132 | 32.55% |
| GS261218C00450000 | 2024-10-03 1:49PM EDT | 2026-12-18 | 99.90 | 112.50 | 117.15 | 0.00 | - | 2 | 132 | 31.03% |
| GS270115C00450000 | 2024-10-02 12:19PM EDT | 2027-01-15 | 104.65 | 113.25 | 119.60 | 0.00 | - | - | 1 | 31.41% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241011P00450000 | 2024-10-09 3:53PM EDT | 2024-10-11 | 0.02 | 0.02 | 0.05 | -0.08 | -57.14% | 42 | 253 | 51.76% |
| GS241018P00450000 | 2024-10-09 3:54PM EDT | 2024-10-18 | 0.69 | 0.44 | 0.73 | -0.70 | -50.36% | 136 | 632 | 42.85% |
| GS241025P00450000 | 2024-10-08 12:14PM EDT | 2024-10-25 | 1.38 | 1.13 | 1.26 | -0.68 | -33.01% | 1 | 32 | 37.05% |
| GS241101P00450000 | 2024-10-09 3:55PM EDT | 2024-11-01 | 1.76 | 1.66 | 1.90 | -0.88 | -33.33% | 3 | 44 | 34.56% |
| GS241108P00450000 | 2024-10-09 2:18PM EDT | 2024-11-08 | 3.20 | 2.79 | 3.60 | -1.30 | -28.89% | 1 | 16 | 36.62% |
| GS241115P00450000 | 2024-10-09 1:45PM EDT | 2024-11-15 | 3.96 | 3.70 | 3.90 | -1.54 | -28.00% | 13 | 370 | 33.94% |
| GS241220P00450000 | 2024-10-09 1:33PM EDT | 2024-12-20 | 6.93 | 6.60 | 6.85 | -1.92 | -21.69% | 12 | 421 | 29.96% |
| GS250117P00450000 | 2024-10-09 12:11PM EDT | 2025-01-17 | 9.44 | 9.15 | 9.40 | -1.96 | -17.19% | 4 | 816 | 29.02% |
| GS250221P00450000 | 2024-09-25 11:38AM EDT | 2025-02-21 | 13.40 | 11.35 | 11.65 | 0.00 | - | 1 | 8 | 27.53% |
| GS250321P00450000 | 2024-10-04 11:53AM EDT | 2025-03-21 | 17.95 | 13.55 | 13.95 | 0.00 | - | 2 | 467 | 27.32% |
| GS250417P00450000 | 2024-09-23 12:44PM EDT | 2025-04-17 | 17.90 | 15.55 | 16.65 | 0.00 | - | 3 | 3 | 27.68% |
| GS250620P00450000 | 2024-10-04 2:01PM EDT | 2025-06-20 | 23.65 | 19.40 | 20.05 | 0.00 | - | 1 | 423 | 26.46% |
| GS250718P00450000 | 2024-09-23 1:02PM EDT | 2025-07-18 | 23.70 | 21.35 | 22.10 | 0.00 | - | 4 | 16 | 26.52% |
| GS250815P00450000 | 2024-09-17 11:53AM EDT | 2025-08-15 | 28.10 | 22.50 | 23.75 | 0.00 | - | 5 | 76 | 26.37% |
| GS250919P00450000 | 2024-09-30 11:31AM EDT | 2025-09-19 | 28.10 | 24.55 | 25.80 | 0.00 | - | 2 | 154 | 26.24% |
| GS251219P00450000 | 2024-10-09 1:28PM EDT | 2025-12-19 | 30.65 | 29.80 | 31.30 | -2.35 | -7.12% | 3 | 13 | 26.27% |
| GS260116P00450000 | 2024-10-03 10:04AM EDT | 2026-01-16 | 36.95 | 31.10 | 32.05 | 0.00 | - | 1 | 36 | 25.85% |
| GS261218P00450000 | 2024-10-03 3:18PM EDT | 2026-12-18 | 50.90 | 41.75 | 47.20 | 0.00 | - | 2 | 7 | 25.50% |
| GS270115P00450000 | 2024-09-20 3:10PM EDT | 2027-01-15 | 48.85 | 42.95 | 48.10 | 0.00 | - | 20 | 20 | 25.40% |
© 2024 Yahoo. All rights reserved.