The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240614C00320000 | 2024-05-28 1:34PM EDT | 320.00 | 142.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240614C00350000 | 2024-05-28 1:31PM EDT | 350.00 | 112.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240614C00375000 | 2024-05-07 2:16PM EDT | 375.00 | 70.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240614C00380000 | 2024-05-31 3:33PM EDT | 380.00 | 74.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS240614C00395000 | 2024-05-13 3:38PM EDT | 395.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240614C00400000 | 2024-05-31 1:17PM EDT | 400.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240614C00405000 | 2024-05-23 9:30AM EDT | 405.00 | 59.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240614C00420000 | 2024-05-10 10:40AM EDT | 420.00 | 40.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240614C00425000 | 2024-06-03 1:11PM EDT | 425.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240614C00430000 | 2024-05-30 10:13AM EDT | 430.00 | 21.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240614C00435000 | 2024-05-30 9:40AM EDT | 435.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240614C00440000 | 2024-05-30 10:00AM EDT | 440.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GS240614C00445000 | 2024-05-31 2:38PM EDT | 445.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS240614C00447500 | 2024-06-03 1:28PM EDT | 447.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GS240614C00450000 | 2024-06-03 3:39PM EDT | 450.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GS240614C00452500 | 2024-06-03 2:51PM EDT | 452.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS240614C00455000 | 2024-06-03 3:59PM EDT | 455.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.01% |
| GS240614C00457500 | 2024-06-03 3:10PM EDT | 457.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| GS240614C00460000 | 2024-06-03 2:17PM EDT | 460.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 1.56% |
| GS240614C00462500 | 2024-06-03 2:42PM EDT | 462.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GS240614C00465000 | 2024-06-03 3:50PM EDT | 465.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
| GS240614C00467500 | 2024-06-03 3:28PM EDT | 467.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GS240614C00470000 | 2024-06-03 3:49PM EDT | 470.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| GS240614C00472500 | 2024-06-03 3:28PM EDT | 472.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| GS240614C00475000 | 2024-06-03 3:22PM EDT | 475.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 6.25% |
| GS240614C00480000 | 2024-06-03 3:28PM EDT | 480.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GS240614C00485000 | 2024-06-03 3:01PM EDT | 485.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GS240614C00490000 | 2024-06-03 2:41PM EDT | 490.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GS240614C00495000 | 2024-05-31 11:16AM EDT | 495.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240614C00500000 | 2024-06-03 11:50AM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GS240614C00505000 | 2024-05-30 12:38PM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240614C00510000 | 2024-06-03 1:02PM EDT | 510.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240614C00515000 | 2024-05-09 9:41AM EDT | 515.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240614C00520000 | 2024-05-23 2:26PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| GS240614C00530000 | 2024-05-21 1:35PM EDT | 530.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240614P00220000 | 2024-05-06 11:20AM EDT | 220.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS240614P00250000 | 2024-05-13 10:01AM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS240614P00345000 | 2024-05-06 12:13PM EDT | 345.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GS240614P00370000 | 2024-05-13 3:25PM EDT | 370.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS240614P00380000 | 2024-06-03 1:33PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 25.00% |
| GS240614P00385000 | 2024-05-29 2:41PM EDT | 385.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GS240614P00390000 | 2024-06-03 2:48PM EDT | 390.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GS240614P00395000 | 2024-05-31 11:10AM EDT | 395.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240614P00400000 | 2024-06-03 10:15AM EDT | 400.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GS240614P00405000 | 2024-06-03 9:37AM EDT | 405.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GS240614P00410000 | 2024-06-03 12:34PM EDT | 410.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| GS240614P00415000 | 2024-05-31 10:13AM EDT | 415.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| GS240614P00420000 | 2024-06-03 1:12PM EDT | 420.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GS240614P00425000 | 2024-06-03 2:55PM EDT | 425.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| GS240614P00430000 | 2024-06-03 3:11PM EDT | 430.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 6.25% |
| GS240614P00435000 | 2024-06-03 2:45PM EDT | 435.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| GS240614P00440000 | 2024-06-03 2:59PM EDT | 440.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GS240614P00442500 | 2024-06-03 1:50PM EDT | 442.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS240614P00445000 | 2024-06-03 3:30PM EDT | 445.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| GS240614P00447500 | 2024-06-03 1:48PM EDT | 447.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| GS240614P00450000 | 2024-06-03 3:53PM EDT | 450.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 1.56% |
| GS240614P00452500 | 2024-06-03 2:28PM EDT | 452.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| GS240614P00455000 | 2024-06-03 2:43PM EDT | 455.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GS240614P00457500 | 2024-06-03 1:10PM EDT | 457.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS240614P00460000 | 2024-06-03 3:46PM EDT | 460.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS240614P00462500 | 2024-06-03 3:34PM EDT | 462.50 | 10.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240614P00465000 | 2024-05-31 11:00AM EDT | 465.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS240614P00467500 | 2024-05-29 1:52PM EDT | 467.50 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240614P00470000 | 2024-05-31 3:48PM EDT | 470.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS240614P00472500 | 2024-05-29 10:36AM EDT | 472.50 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240614P00475000 | 2024-06-03 10:17AM EDT | 475.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240614P00480000 | 2024-05-16 9:55AM EDT | 480.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.