The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240712C00380000 | 2024-06-12 10:08AM EDT | 380.00 | 77.12 | 69.05 | 75.40 | 0.00 | - | - | 4 | 53.13% |
| GS240712C00405000 | 2024-06-12 2:00PM EDT | 405.00 | 47.88 | 44.50 | 49.90 | 0.00 | - | - | 2 | 49.00% |
| GS240712C00420000 | 2024-06-05 9:38AM EDT | 420.00 | 42.00 | 32.40 | 34.00 | 0.00 | - | 10 | 10 | 34.58% |
| GS240712C00425000 | 2024-06-12 9:47AM EDT | 425.00 | 34.37 | 27.50 | 29.80 | 0.00 | - | - | 1 | 33.48% |
| GS240712C00435000 | 2024-06-20 3:36PM EDT | 435.00 | 26.90 | 19.35 | 21.35 | 0.00 | - | 10 | 15 | 29.76% |
| GS240712C00440000 | 2024-06-20 3:26PM EDT | 440.00 | 22.40 | 15.60 | 17.50 | 0.00 | - | 1 | 1 | 28.18% |
| GS240712C00445000 | 2024-06-20 9:30AM EDT | 445.00 | 15.28 | 12.30 | 14.00 | -3.20 | -17.32% | 1 | 22 | 26.84% |
| GS240712C00450000 | 2024-06-21 3:59PM EDT | 450.00 | 10.30 | 9.95 | 10.40 | -5.03 | -32.81% | 14 | 162 | 24.53% |
| GS240712C00455000 | 2024-06-21 3:51PM EDT | 455.00 | 8.04 | 7.40 | 8.40 | -3.12 | -27.96% | 20 | 174 | 25.17% |
| GS240712C00460000 | 2024-06-21 3:59PM EDT | 460.00 | 5.57 | 5.40 | 6.40 | -3.82 | -40.68% | 23 | 35 | 24.93% |
| GS240712C00465000 | 2024-06-21 3:54PM EDT | 465.00 | 4.22 | 3.80 | 4.15 | -3.08 | -42.19% | 35 | 67 | 23.02% |
| GS240712C00470000 | 2024-06-21 3:42PM EDT | 470.00 | 3.00 | 2.51 | 2.90 | -2.15 | -41.75% | 41 | 228 | 22.75% |
| GS240712C00475000 | 2024-06-21 1:00PM EDT | 475.00 | 2.35 | 0.82 | 1.91 | -1.26 | -34.90% | 2 | 57 | 22.32% |
| GS240712C00480000 | 2024-06-21 12:36PM EDT | 480.00 | 1.50 | 0.88 | 1.82 | -1.20 | -44.44% | 10 | 58 | 24.74% |
| GS240712C00485000 | 2024-06-21 1:00PM EDT | 485.00 | 1.06 | 0.59 | 0.83 | -0.61 | -36.53% | 3 | 28 | 22.22% |
| GS240712C00490000 | 2024-06-20 3:10PM EDT | 490.00 | 1.20 | 0.36 | 0.66 | 0.00 | - | 1 | 73 | 23.28% |
| GS240712C00495000 | 2024-06-20 9:30AM EDT | 495.00 | 0.80 | 0.16 | 0.56 | 0.00 | - | 1 | 2 | 24.57% |
| GS240712C00500000 | 2024-06-17 11:25AM EDT | 500.00 | 0.26 | 0.10 | 0.43 | 0.00 | - | 1 | 15 | 25.29% |
| GS240712C00505000 | 2024-06-11 12:31PM EDT | 505.00 | 0.25 | 0.06 | 0.34 | 0.00 | - | 1 | 0 | 26.12% |
| GS240712C00510000 | 2024-06-10 3:45PM EDT | 510.00 | 0.34 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 27.08% |
| GS240712C00525000 | 2024-06-03 1:02PM EDT | 525.00 | 0.30 | 0.04 | 0.50 | 0.00 | - | 1 | 1 | 35.40% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240712P00375000 | 2024-06-14 3:16PM EDT | 375.00 | 0.29 | 0.01 | 0.29 | 0.00 | - | - | 2 | 38.48% |
| GS240712P00380000 | 2024-06-13 3:34PM EDT | 380.00 | 0.29 | 0.00 | 0.66 | 0.00 | - | 2 | 3 | 41.53% |
| GS240712P00385000 | 2024-06-14 3:16PM EDT | 385.00 | 0.40 | 0.09 | 0.35 | 0.00 | - | 2 | 3 | 34.72% |
| GS240712P00390000 | 2024-06-21 11:59AM EDT | 390.00 | 0.22 | 0.11 | 0.39 | +0.01 | +4.76% | 1 | 5 | 32.86% |
| GS240712P00395000 | 2024-06-17 9:30AM EDT | 395.00 | 0.66 | 0.13 | 0.34 | 0.00 | - | 2 | 7 | 29.69% |
| GS240712P00400000 | 2024-06-21 1:15PM EDT | 400.00 | 0.30 | 0.19 | 0.49 | -0.30 | -50.00% | 4 | 15 | 29.15% |
| GS240712P00405000 | 2024-06-13 3:36PM EDT | 405.00 | 0.83 | 0.28 | 2.63 | 0.00 | - | 6 | 62 | 40.21% |
| GS240712P00410000 | 2024-06-21 2:38PM EDT | 410.00 | 0.60 | 0.63 | 0.96 | +0.11 | +22.45% | 1 | 85 | 27.91% |
| GS240712P00415000 | 2024-06-20 11:24AM EDT | 415.00 | 0.71 | 0.85 | 1.02 | 0.00 | - | 2 | 21 | 25.46% |
| GS240712P00420000 | 2024-06-21 12:50PM EDT | 420.00 | 1.10 | 1.19 | 1.53 | +0.36 | +48.65% | 4 | 66 | 25.30% |
| GS240712P00425000 | 2024-06-21 1:00PM EDT | 425.00 | 1.62 | 1.66 | 2.34 | +0.35 | +27.56% | 14 | 93 | 25.55% |
| GS240712P00430000 | 2024-06-21 1:07PM EDT | 430.00 | 1.97 | 2.23 | 2.89 | +0.29 | +17.26% | 20 | 162 | 24.02% |
| GS240712P00435000 | 2024-06-21 3:44PM EDT | 435.00 | 3.20 | 2.94 | 3.95 | +0.67 | +26.48% | 17 | 95 | 23.50% |
| GS240712P00440000 | 2024-06-21 3:49PM EDT | 440.00 | 4.80 | 4.35 | 9.00 | +2.16 | +81.82% | 16 | 30 | 32.45% |
| GS240712P00445000 | 2024-06-21 2:54PM EDT | 445.00 | 5.77 | 5.80 | 6.80 | +1.87 | +47.95% | 13 | 236 | 21.91% |
| GS240712P00450000 | 2024-06-21 3:48PM EDT | 450.00 | 8.21 | 7.80 | 9.10 | +1.76 | +27.29% | 9 | 34 | 21.87% |
| GS240712P00455000 | 2024-06-21 3:45PM EDT | 455.00 | 10.50 | 10.20 | 11.35 | +3.15 | +42.86% | 38 | 19 | 20.66% |
| GS240712P00460000 | 2024-06-20 10:17AM EDT | 460.00 | 10.00 | 13.40 | 14.45 | 0.00 | - | 1 | 15 | 20.40% |
| GS240712P00470000 | 2024-06-10 12:13PM EDT | 470.00 | 19.55 | 20.20 | 22.30 | 0.00 | - | 10 | 10 | 21.38% |
© 2024 Yahoo. All rights reserved.