The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240705C00420000 | 2024-06-28 11:03AM EDT | 420.00 | 35.70 | 31.15 | 33.95 | +1.07 | +3.09% | 13 | 7 | 49.27% |
| GS240705C00430000 | 2024-06-27 12:12PM EDT | 430.00 | 17.25 | 21.55 | 24.15 | 0.00 | - | 5 | 14 | 39.26% |
| GS240705C00435000 | 2024-06-28 10:58AM EDT | 435.00 | 22.00 | 16.90 | 19.30 | +9.20 | +71.88% | 4 | 14 | 34.14% |
| GS240705C00440000 | 2024-06-28 10:58AM EDT | 440.00 | 17.42 | 12.40 | 14.50 | +8.22 | +89.35% | 1,522 | 42 | 28.86% |
| GS240705C00442500 | 2024-06-28 12:22PM EDT | 442.50 | 12.51 | 10.95 | 12.00 | +5.06 | +67.92% | 25 | 62 | 25.43% |
| GS240705C00445000 | 2024-06-28 2:21PM EDT | 445.00 | 9.38 | 9.15 | 9.90 | +3.58 | +61.72% | 82 | 195 | 23.88% |
| GS240705C00447500 | 2024-06-28 3:59PM EDT | 447.50 | 7.45 | 7.55 | 7.95 | +2.10 | +39.25% | 1,606 | 115 | 22.54% |
| GS240705C00450000 | 2024-06-28 3:59PM EDT | 450.00 | 6.10 | 6.00 | 6.35 | +2.50 | +69.44% | 341 | 394 | 22.13% |
| GS240705C00452500 | 2024-06-28 3:47PM EDT | 452.50 | 4.40 | 4.60 | 4.95 | +1.58 | +56.03% | 411 | 187 | 21.78% |
| GS240705C00455000 | 2024-06-28 3:59PM EDT | 455.00 | 3.60 | 3.40 | 3.70 | +1.44 | +66.67% | 218 | 339 | 21.22% |
| GS240705C00457500 | 2024-06-28 3:36PM EDT | 457.50 | 2.41 | 2.51 | 2.86 | +0.79 | +48.77% | 564 | 193 | 21.62% |
| GS240705C00460000 | 2024-06-28 3:58PM EDT | 460.00 | 1.84 | 1.88 | 2.05 | +0.77 | +71.96% | 822 | 424 | 21.33% |
| GS240705C00462500 | 2024-06-28 3:58PM EDT | 462.50 | 1.26 | 1.30 | 1.38 | +0.48 | +61.54% | 206 | 95 | 20.80% |
| GS240705C00465000 | 2024-06-28 3:58PM EDT | 465.00 | 0.89 | 0.89 | 1.07 | +0.31 | +53.45% | 2,588 | 138 | 21.66% |
| GS240705C00467500 | 2024-06-28 3:59PM EDT | 467.50 | 0.64 | 0.60 | 0.70 | +0.23 | +56.10% | 161 | 46 | 21.36% |
| GS240705C00470000 | 2024-06-28 3:57PM EDT | 470.00 | 0.45 | 0.41 | 0.49 | +0.17 | +60.71% | 282 | 237 | 21.66% |
| GS240705C00475000 | 2024-06-28 3:59PM EDT | 475.00 | 0.20 | 0.19 | 0.26 | +0.03 | +17.65% | 156 | 280 | 22.73% |
| GS240705C00480000 | 2024-06-28 3:58PM EDT | 480.00 | 0.13 | 0.09 | 0.13 | +0.03 | +30.00% | 221 | 445 | 23.54% |
| GS240705C00485000 | 2024-06-28 2:54PM EDT | 485.00 | 0.08 | 0.04 | 0.08 | +0.01 | +14.29% | 127 | 270 | 25.10% |
| GS240705C00490000 | 2024-06-28 9:41AM EDT | 490.00 | 0.06 | 0.01 | 0.08 | +0.01 | +20.00% | 13 | 163 | 28.22% |
| GS240705C00495000 | 2024-06-28 11:10AM EDT | 495.00 | 0.05 | 0.00 | 0.56 | +0.01 | +25.00% | 10 | 48 | 43.04% |
| GS240705C00500000 | 2024-06-28 3:59PM EDT | 500.00 | 0.04 | 0.03 | 0.08 | -0.01 | -20.00% | 11 | 78 | 34.18% |
| GS240705C00505000 | 2024-06-21 2:46PM EDT | 505.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 2 | 42.87% |
| GS240705C00510000 | 2024-06-25 12:32PM EDT | 510.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 2 | 30 | 42.68% |
| GS240705C00515000 | 2024-06-26 10:52AM EDT | 515.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 40.43% |
| GS240705C00520000 | 2024-06-28 1:29PM EDT | 520.00 | 0.03 | 0.02 | 0.05 | -0.19 | -86.36% | 12 | 2 | 43.16% |
| GS240705C00540000 | 2024-06-24 12:46PM EDT | 540.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 14 | 48.44% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240705P00340000 | 2024-06-24 12:46PM EDT | 340.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 6 | 9 | 96.88% |
| GS240705P00350000 | 2024-06-21 3:44PM EDT | 350.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 35 | 35 | 82.81% |
| GS240705P00360000 | 2024-06-21 2:45PM EDT | 360.00 | 0.13 | 0.00 | 0.36 | 0.00 | - | 1 | 4 | 79.49% |
| GS240705P00365000 | 2024-06-13 3:03PM EDT | 365.00 | 0.13 | 0.00 | 0.52 | 0.00 | - | 1 | 11 | 79.30% |
| GS240705P00370000 | 2024-06-28 12:27PM EDT | 370.00 | 0.01 | 0.00 | 0.29 | -0.06 | -85.71% | 1 | 40 | 69.04% |
| GS240705P00375000 | 2024-06-28 3:43PM EDT | 375.00 | 0.08 | 0.00 | 0.22 | -0.11 | -57.89% | 35 | 8 | 62.70% |
| GS240705P00380000 | 2024-06-28 2:55PM EDT | 380.00 | 0.03 | 0.00 | 0.23 | -0.18 | -85.71% | 501 | 3 | 59.08% |
| GS240705P00385000 | 2024-06-27 3:39PM EDT | 385.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | 3 | 4 | 57.91% |
| GS240705P00390000 | 2024-06-27 2:49PM EDT | 390.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | 4 | 38 | 53.91% |
| GS240705P00395000 | 2024-06-27 3:53PM EDT | 395.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 7 | 69 | 51.66% |
| GS240705P00400000 | 2024-06-28 3:59PM EDT | 400.00 | 0.05 | 0.01 | 0.05 | -0.02 | -28.57% | 9 | 78 | 39.06% |
| GS240705P00405000 | 2024-06-27 2:00PM EDT | 405.00 | 0.10 | 0.02 | 0.37 | 0.00 | - | 10 | 52 | 47.75% |
| GS240705P00410000 | 2024-06-28 11:10AM EDT | 410.00 | 0.09 | 0.01 | 0.09 | -0.06 | -40.00% | 14 | 106 | 34.57% |
| GS240705P00415000 | 2024-06-28 3:55PM EDT | 415.00 | 0.09 | 0.04 | 0.09 | -0.11 | -55.00% | 60 | 209 | 30.86% |
| GS240705P00420000 | 2024-06-28 3:32PM EDT | 420.00 | 0.13 | 0.08 | 0.13 | -0.16 | -55.17% | 133 | 123 | 28.66% |
| GS240705P00425000 | 2024-06-28 3:57PM EDT | 425.00 | 0.18 | 0.14 | 0.18 | -0.33 | -64.71% | 234 | 196 | 26.12% |
| GS240705P00430000 | 2024-06-28 3:46PM EDT | 430.00 | 0.30 | 0.23 | 0.30 | -0.51 | -62.96% | 360 | 339 | 24.27% |
| GS240705P00435000 | 2024-06-28 3:45PM EDT | 435.00 | 0.47 | 0.43 | 0.53 | -1.04 | -68.87% | 405 | 133 | 22.61% |
| GS240705P00440000 | 2024-06-28 3:46PM EDT | 440.00 | 1.05 | 0.87 | 1.14 | -1.49 | -58.66% | 572 | 495 | 22.34% |
| GS240705P00442500 | 2024-06-28 3:58PM EDT | 442.50 | 1.40 | 0.97 | 1.43 | -2.08 | -59.77% | 70 | 208 | 21.13% |
| GS240705P00445000 | 2024-06-28 3:58PM EDT | 445.00 | 1.92 | 1.65 | 2.22 | -2.63 | -57.80% | 185 | 267 | 22.05% |
| GS240705P00447500 | 2024-06-28 3:57PM EDT | 447.50 | 2.75 | 2.34 | 2.61 | -2.88 | -51.15% | 340 | 66 | 20.11% |
| GS240705P00450000 | 2024-06-28 3:54PM EDT | 450.00 | 3.55 | 3.25 | 3.55 | -3.35 | -48.55% | 827 | 139 | 20.01% |
| GS240705P00452500 | 2024-06-28 3:40PM EDT | 452.50 | 5.30 | 4.30 | 4.70 | -3.75 | -41.44% | 189 | 29 | 19.92% |
| GS240705P00455000 | 2024-06-28 3:56PM EDT | 455.00 | 6.22 | 5.65 | 6.05 | -4.44 | -41.65% | 268 | 115 | 19.76% |
| GS240705P00457500 | 2024-06-28 3:56PM EDT | 457.50 | 8.15 | 7.20 | 7.85 | -4.00 | -32.92% | 158 | 128 | 20.73% |
| GS240705P00460000 | 2024-06-28 3:55PM EDT | 460.00 | 9.58 | 8.90 | 9.80 | -5.09 | -34.70% | 17 | 70 | 21.69% |
| GS240705P00462500 | 2024-06-27 10:03AM EDT | 462.50 | 11.45 | 10.60 | 12.40 | -5.75 | -33.43% | 16 | 22 | 25.57% |
| GS240705P00465000 | 2024-06-25 10:31AM EDT | 465.00 | 8.95 | 12.85 | 14.60 | 0.00 | - | 2 | 21 | 27.05% |
| GS240705P00470000 | 2024-06-27 9:30AM EDT | 470.00 | 21.00 | 17.40 | 19.25 | 0.00 | - | 1 | 4 | 30.58% |
| GS240705P00480000 | 2024-05-29 3:26PM EDT | 480.00 | 26.00 | 26.55 | 29.15 | 0.00 | - | - | 0 | 40.09% |
| GS240705P00495000 | 2024-06-04 12:50PM EDT | 495.00 | 42.00 | 40.05 | 45.85 | 0.00 | - | 4 | 0 | 67.68% |
© 2024 Yahoo. All rights reserved.