The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240628C00415000 | 2024-05-13 3:10PM EDT | 415.00 | 41.75 | 43.80 | 52.00 | 0.00 | - | 3 | 3 | 35.90% |
| GS240628C00435000 | 2024-05-20 12:11PM EDT | 435.00 | 37.23 | 27.00 | 31.20 | 0.00 | - | 1 | 1 | 23.24% |
| GS240628C00440000 | 2024-05-14 9:48AM EDT | 440.00 | 23.55 | 22.75 | 27.80 | 0.00 | - | 5 | 5 | 24.12% |
| GS240628C00445000 | 2024-05-20 12:11PM EDT | 445.00 | 28.45 | 21.30 | 23.10 | 0.00 | - | 2 | 20 | 21.76% |
| GS240628C00450000 | 2024-05-22 3:42PM EDT | 450.00 | 17.82 | 17.80 | 22.45 | -0.49 | -2.68% | 2 | 2 | 26.72% |
| GS240628C00455000 | 2024-05-22 10:40AM EDT | 455.00 | 18.13 | 14.65 | 16.45 | -2.87 | -13.67% | 1 | 12 | 21.31% |
| GS240628C00460000 | 2024-05-22 3:49PM EDT | 460.00 | 11.60 | 11.85 | 13.60 | -5.15 | -30.75% | 55 | 11 | 21.12% |
| GS240628C00465000 | 2024-05-22 3:49PM EDT | 465.00 | 9.16 | 9.25 | 10.00 | -5.04 | -35.49% | 27 | 44 | 19.12% |
| GS240628C00470000 | 2024-05-22 3:51PM EDT | 470.00 | 7.65 | 6.95 | 8.90 | -3.91 | -33.82% | 36 | 65 | 20.84% |
| GS240628C00475000 | 2024-05-22 3:51PM EDT | 475.00 | 5.30 | 4.30 | 6.05 | -4.00 | -43.01% | 2 | 12 | 18.90% |
| GS240628C00480000 | 2024-05-22 2:41PM EDT | 480.00 | 3.70 | 3.70 | 5.70 | -3.18 | -46.22% | 65 | 64 | 21.05% |
| GS240628C00485000 | 2024-05-22 12:25PM EDT | 485.00 | 3.84 | 2.60 | 3.50 | -1.66 | -30.18% | 1 | 19 | 18.98% |
| GS240628C00490000 | 2024-05-22 2:34PM EDT | 490.00 | 2.00 | 1.71 | 2.55 | -1.98 | -49.75% | 4 | 36 | 18.89% |
| GS240628C00495000 | 2024-05-22 12:52PM EDT | 495.00 | 1.90 | 1.38 | 2.02 | -1.15 | -37.70% | 2 | 83 | 19.42% |
| GS240628C00500000 | 2024-05-22 1:47PM EDT | 500.00 | 1.02 | 0.99 | 1.34 | -1.15 | -53.00% | 406 | 510 | 18.98% |
| GS240628C00505000 | 2024-05-22 12:54PM EDT | 505.00 | 0.72 | 0.58 | 0.97 | -0.91 | -55.83% | 406 | 490 | 19.13% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240628P00400000 | 2024-05-22 2:41PM EDT | 400.00 | 0.45 | 0.21 | 0.67 | +0.03 | +7.14% | 11 | 7 | 26.78% |
| GS240628P00405000 | 2024-05-21 1:45PM EDT | 405.00 | 0.47 | 0.30 | 0.88 | 0.00 | - | 1 | 0 | 26.32% |
| GS240628P00410000 | 2024-05-21 1:45PM EDT | 410.00 | 0.58 | 0.52 | 0.99 | 0.00 | - | 1 | 12 | 25.00% |
| GS240628P00415000 | 2024-05-15 12:19PM EDT | 415.00 | 1.19 | 0.80 | 1.12 | 0.00 | - | 22 | 27 | 23.67% |
| GS240628P00420000 | 2024-05-21 1:16PM EDT | 420.00 | 0.80 | 1.01 | 1.50 | 0.00 | - | 1 | 16 | 23.30% |
| GS240628P00425000 | 2024-05-22 11:57AM EDT | 425.00 | 1.33 | 1.31 | 1.97 | -0.17 | -11.33% | 3 | 21 | 22.86% |
| GS240628P00430000 | 2024-05-20 2:11PM EDT | 430.00 | 2.02 | 1.98 | 2.50 | 0.00 | - | 1 | 32 | 22.23% |
| GS240628P00435000 | 2024-05-22 1:56PM EDT | 435.00 | 2.42 | 2.35 | 3.10 | +0.76 | +45.78% | 12 | 23 | 21.42% |
| GS240628P00440000 | 2024-05-22 2:43PM EDT | 440.00 | 4.27 | 3.30 | 4.00 | +2.09 | +95.87% | 11 | 42 | 20.98% |
| GS240628P00445000 | 2024-05-22 2:21PM EDT | 445.00 | 5.00 | 4.65 | 5.20 | +2.06 | +70.07% | 7 | 42 | 20.71% |
| GS240628P00450000 | 2024-05-22 3:43PM EDT | 450.00 | 6.60 | 6.05 | 6.65 | +2.60 | +65.00% | 94 | 216 | 20.41% |
| GS240628P00455000 | 2024-05-22 3:41PM EDT | 455.00 | 8.55 | 7.45 | 8.55 | +3.39 | +65.70% | 16 | 48 | 20.39% |
| GS240628P00460000 | 2024-05-22 3:09PM EDT | 460.00 | 10.63 | 9.40 | 10.85 | +3.47 | +48.46% | 65 | 101 | 20.50% |
| GS240628P00465000 | 2024-05-22 10:29AM EDT | 465.00 | 10.53 | 12.15 | 14.10 | +1.79 | +20.48% | 1 | 20 | 21.65% |
| GS240628P00470000 | 2024-05-22 2:16PM EDT | 470.00 | 15.50 | 13.80 | 16.95 | +4.50 | +40.91% | 3 | 45 | 21.59% |
| GS240628P00475000 | 2024-05-21 3:43PM EDT | 475.00 | 13.70 | 17.15 | 19.45 | 0.00 | - | 40 | 20 | 20.35% |
| GS240628P00500000 | 2024-05-20 11:51AM EDT | 500.00 | 33.15 | 37.85 | 44.60 | 0.00 | - | 4 | 4 | 33.64% |
| GS240628P00525000 | 2024-05-16 12:29PM EDT | 525.00 | 59.95 | 62.85 | 69.20 | 0.00 | - | - | 2 | 43.38% |
| GS240628P00550000 | 2024-05-17 9:53AM EDT | 550.00 | 86.95 | 87.80 | 94.20 | 0.00 | - | 5 | 15 | 52.69% |
© 2024 Yahoo. All rights reserved.