The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607C00355000 | 2024-04-29 11:20AM EDT | 355.00 | 78.26 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| GS240607C00360000 | 2024-04-29 11:16AM EDT | 360.00 | 72.69 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| GS240607C00365000 | 2024-05-01 2:41PM EDT | 365.00 | 68.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS240607C00380000 | 2024-05-14 3:55PM EDT | 380.00 | 78.77 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GS240607C00390000 | 2024-04-25 3:46PM EDT | 390.00 | 33.01 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| GS240607C00395000 | 2024-05-14 3:34PM EDT | 395.00 | 65.65 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GS240607C00405000 | 2024-05-13 10:09AM EDT | 405.00 | 51.90 | 59.15 | 64.95 | 0.00 | - | 14 | 14 | 57.69% |
| GS240607C00415000 | 2024-05-10 1:45PM EDT | 415.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GS240607C00420000 | 2024-05-03 11:46AM EDT | 420.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GS240607C00425000 | 2024-05-16 2:55PM EDT | 425.00 | 41.21 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GS240607C00430000 | 2024-05-14 3:41PM EDT | 430.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| GS240607C00435000 | 2024-05-14 10:42AM EDT | 435.00 | 25.82 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| GS240607C00440000 | 2024-05-16 10:43AM EDT | 440.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 0.00% |
| GS240607C00445000 | 2024-05-15 2:50PM EDT | 445.00 | 21.46 | 0.00 | 0.00 | 0.00 | - | 3 | 281 | 0.00% |
| GS240607C00450000 | 2024-05-16 10:37AM EDT | 450.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| GS240607C00455000 | 2024-05-16 3:32PM EDT | 455.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 0.00% |
| GS240607C00460000 | 2024-05-16 3:32PM EDT | 460.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 9 | 54 | 0.00% |
| GS240607C00465000 | 2024-05-16 12:07PM EDT | 465.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 0.10% |
| GS240607C00470000 | 2024-05-16 12:47PM EDT | 470.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 27 | 60 | 1.56% |
| GS240607C00475000 | 2024-05-16 3:53PM EDT | 475.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 19 | 33 | 1.56% |
| GS240607C00480000 | 2024-05-16 3:46PM EDT | 480.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 25 | 38 | 3.13% |
| GS240607C00485000 | 2024-05-16 11:04AM EDT | 485.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 3.13% |
| GS240607C00490000 | 2024-05-16 1:08PM EDT | 490.00 | 1.06 | 0.72 | 0.94 | +0.08 | +8.16% | 8 | 25 | 16.97% |
| GS240607C00495000 | 2024-05-15 1:10PM EDT | 495.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 6.25% |
| GS240607C00500000 | 2024-05-16 3:59PM EDT | 500.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 223 | 6.25% |
| GS240607C00510000 | 2024-05-16 11:45AM EDT | 510.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607P00240000 | 2024-05-06 11:22AM EDT | 240.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GS240607P00335000 | 2024-04-29 11:54AM EDT | 335.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GS240607P00350000 | 2024-05-06 10:48AM EDT | 350.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GS240607P00355000 | 2024-05-06 1:17PM EDT | 355.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| GS240607P00360000 | 2024-05-16 9:30AM EDT | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| GS240607P00370000 | 2024-05-08 12:00PM EDT | 370.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| GS240607P00375000 | 2024-05-10 1:37PM EDT | 375.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| GS240607P00380000 | 2024-05-10 2:02PM EDT | 380.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| GS240607P00385000 | 2024-05-15 1:47PM EDT | 385.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| GS240607P00390000 | 2024-05-16 11:09AM EDT | 390.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| GS240607P00395000 | 2024-05-06 2:22PM EDT | 395.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| GS240607P00400000 | 2024-05-16 12:19PM EDT | 400.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 12.50% |
| GS240607P00405000 | 2024-05-16 10:43AM EDT | 405.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 45 | 12.50% |
| GS240607P00410000 | 2024-05-16 1:31PM EDT | 410.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 12.50% |
| GS240607P00415000 | 2024-05-16 1:45PM EDT | 415.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 71 | 12.50% |
| GS240607P00420000 | 2024-05-16 1:08PM EDT | 420.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 35 | 75 | 6.25% |
| GS240607P00425000 | 2024-05-16 12:47PM EDT | 425.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 6.25% |
| GS240607P00430000 | 2024-05-16 1:10PM EDT | 430.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 6.25% |
| GS240607P00435000 | 2024-05-16 3:33PM EDT | 435.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 72 | 2,323 | 6.25% |
| GS240607P00440000 | 2024-05-16 3:42PM EDT | 440.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 53 | 2,561 | 6.25% |
| GS240607P00445000 | 2024-05-16 3:59PM EDT | 445.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 62 | 169 | 3.13% |
| GS240607P00450000 | 2024-05-16 1:22PM EDT | 450.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 141 | 128 | 3.13% |
| GS240607P00455000 | 2024-05-16 3:52PM EDT | 455.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 43 | 58 | 1.56% |
| GS240607P00460000 | 2024-05-16 3:46PM EDT | 460.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 27 | 47 | 0.78% |
© 2024 Yahoo. All rights reserved.