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:540.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241004C00540000 | 2024-10-02 12:37PM EDT | 2024-10-04 | 0.01 | 0.00 | 2.90 | 0.00 | - | 18 | 65 | 144.48% |
| GS241011C00540000 | 2024-10-03 9:35AM EDT | 2024-10-11 | 0.08 | 0.02 | 0.28 | -0.01 | -11.11% | 44 | 72 | 36.67% |
| GS241018C00540000 | 2024-10-03 2:40PM EDT | 2024-10-18 | 0.65 | 0.53 | 0.63 | -0.17 | -20.73% | 5 | 348 | 31.02% |
| GS241025C00540000 | 2024-10-01 10:34AM EDT | 2024-10-25 | 1.21 | 1.02 | 1.75 | 0.00 | - | 1 | 47 | 32.30% |
| GS241101C00540000 | 2024-10-03 10:11AM EDT | 2024-11-01 | 1.88 | 1.58 | 1.81 | -0.70 | -27.13% | 3 | 31 | 28.38% |
| GS241115C00540000 | 2024-10-03 2:34PM EDT | 2024-11-15 | 4.50 | 4.10 | 4.40 | -0.90 | -16.67% | 9 | 531 | 30.43% |
| GS241220C00540000 | 2024-10-03 2:02PM EDT | 2024-12-20 | 6.95 | 6.70 | 7.00 | -1.55 | -18.24% | 4 | 246 | 26.82% |
| GS250117C00540000 | 2024-10-02 10:44AM EDT | 2025-01-17 | 12.25 | 10.00 | 10.35 | 0.00 | - | 1 | 246 | 27.13% |
| GS250221C00540000 | 2024-10-02 2:45PM EDT | 2025-02-21 | 14.95 | 13.10 | 13.60 | 0.00 | - | 4 | 35 | 26.75% |
| GS250321C00540000 | 2024-10-02 11:32AM EDT | 2025-03-21 | 17.60 | 15.15 | 15.60 | 0.00 | - | 3 | 159 | 26.17% |
| GS250417C00540000 | 2024-10-01 1:50PM EDT | 2025-04-17 | 19.65 | 17.95 | 18.65 | 0.00 | - | 2 | 5 | 26.70% |
| GS250620C00540000 | 2024-10-03 3:04PM EDT | 2025-06-20 | 23.26 | 22.85 | 23.75 | -1.94 | -7.70% | 1 | 338 | 26.55% |
| GS250718C00540000 | 2024-09-20 2:02PM EDT | 2025-07-18 | 30.70 | 24.90 | 26.05 | 0.00 | - | 2 | 5 | 26.64% |
| GS250815C00540000 | 2024-10-03 3:56PM EDT | 2025-08-15 | 28.00 | 27.30 | 28.55 | -2.55 | -8.35% | 3 | 19 | 26.89% |
| GS250919C00540000 | 2024-09-30 2:16PM EDT | 2025-09-19 | 32.65 | 29.45 | 32.15 | 0.00 | - | 2 | 35 | 27.47% |
| GS251219C00540000 | 2024-10-03 9:57AM EDT | 2025-12-19 | 37.00 | 36.15 | 37.60 | -4.60 | -11.06% | 2 | 56 | 27.10% |
| GS260116C00540000 | 2024-10-03 3:43PM EDT | 2026-01-16 | 39.15 | 38.30 | 39.70 | -2.55 | -6.12% | 4 | 265 | 27.26% |
| GS261218C00540000 | 2024-09-23 12:13PM EDT | 2026-12-18 | 61.70 | 55.75 | 60.15 | 0.00 | - | 2 | 22 | 27.95% |
| GS270115C00540000 | 2024-09-19 2:40PM EDT | 2027-01-15 | 68.10 | 55.70 | 61.65 | 0.00 | - | - | 1 | 27.99% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241018P00540000 | 2024-09-20 3:30PM EDT | 2024-10-18 | 42.96 | 51.65 | 55.95 | 0.00 | - | 1 | 1 | 40.82% |
| GS241115P00540000 | 2024-09-16 3:13PM EDT | 2024-11-15 | 55.65 | 53.75 | 56.15 | 0.00 | - | 1 | 50 | 24.74% |
| GS241220P00540000 | 2024-09-24 11:43AM EDT | 2024-12-20 | 49.05 | 57.95 | 59.00 | 0.00 | - | 1 | 14 | 23.82% |
| GS250117P00540000 | 2024-09-20 9:39AM EDT | 2025-01-17 | 50.65 | 60.05 | 61.20 | 0.00 | - | 5 | 64 | 23.41% |
| GS250321P00540000 | 2024-09-11 12:11PM EDT | 2025-03-21 | 80.15 | 63.80 | 65.10 | 0.00 | - | 2 | 19 | 22.30% |
| GS250417P00540000 | 2024-09-11 12:12PM EDT | 2025-04-17 | 82.00 | 65.40 | 67.40 | 0.00 | - | - | 1 | 22.63% |
| GS250620P00540000 | 2024-08-23 1:19PM EDT | 2025-06-20 | 57.55 | 60.25 | 63.10 | 0.00 | - | 3 | 7 | 16.47% |
| GS250919P00540000 | 2024-10-01 1:54PM EDT | 2025-09-19 | 72.60 | 73.05 | 76.85 | 0.00 | - | 2 | 3 | 22.43% |
| GS251219P00540000 | 2024-09-19 10:42AM EDT | 2025-12-19 | 70.00 | 75.85 | 84.00 | 0.00 | - | 8 | 21 | 23.52% |
| GS260116P00540000 | 2024-10-02 1:11PM EDT | 2026-01-16 | 78.55 | 77.60 | 82.85 | 0.00 | - | 2 | 243 | 22.26% |
| GS261218P00540000 | 2024-10-02 12:15PM EDT | 2026-12-18 | 90.75 | 89.45 | 97.90 | 0.00 | - | 2 | 25 | 22.36% |
| GS270115P00540000 | 2024-09-17 10:05AM EDT | 2027-01-15 | 94.95 | 90.55 | 99.00 | 0.00 | - | - | 2 | 22.36% |
© 2024 Yahoo. All rights reserved.