The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240726C00405000 | 2024-06-18 12:17PM EDT | 405.00 | 55.25 | 46.40 | 54.45 | 0.00 | - | - | 1 | 50.88% |
| GS240726C00425000 | 2024-06-24 10:07AM EDT | 425.00 | 36.43 | 31.40 | 33.05 | 0.00 | - | 35 | 35 | 33.14% |
| GS240726C00430000 | 2024-06-17 3:44PM EDT | 430.00 | 29.12 | 27.50 | 32.35 | 0.00 | - | 1 | 1 | 40.05% |
| GS240726C00435000 | 2024-06-17 3:44PM EDT | 435.00 | 25.38 | 20.90 | 28.80 | 0.00 | - | 1 | 1 | 39.26% |
| GS240726C00440000 | 2024-06-28 10:14AM EDT | 440.00 | 21.80 | 20.65 | 21.30 | +3.20 | +17.20% | 2 | 16 | 29.55% |
| GS240726C00445000 | 2024-06-28 3:47PM EDT | 445.00 | 17.24 | 17.40 | 20.80 | +2.89 | +20.14% | 4 | 39 | 34.70% |
| GS240726C00450000 | 2024-06-28 1:19PM EDT | 450.00 | 15.24 | 14.45 | 15.00 | +3.84 | +33.68% | 12 | 34 | 28.21% |
| GS240726C00455000 | 2024-06-28 3:59PM EDT | 455.00 | 11.84 | 8.75 | 15.25 | +2.74 | +30.11% | 45 | 44 | 33.64% |
| GS240726C00460000 | 2024-06-28 3:33PM EDT | 460.00 | 8.85 | 9.55 | 14.00 | +1.09 | +14.05% | 18 | 66 | 35.52% |
| GS240726C00465000 | 2024-06-28 12:57PM EDT | 465.00 | 7.90 | 7.55 | 8.00 | +1.67 | +26.81% | 3 | 17 | 26.92% |
| GS240726C00470000 | 2024-06-28 3:59PM EDT | 470.00 | 6.01 | 5.90 | 6.30 | +0.76 | +14.48% | 33 | 51 | 26.62% |
| GS240726C00475000 | 2024-06-28 3:38PM EDT | 475.00 | 4.42 | 4.55 | 4.95 | +1.22 | +38.12% | 111 | 23 | 26.51% |
| GS240726C00480000 | 2024-06-28 10:47AM EDT | 480.00 | 4.90 | 2.20 | 3.80 | +2.06 | +72.54% | 1 | 101 | 26.31% |
| GS240726C00485000 | 2024-06-28 10:47AM EDT | 485.00 | 3.79 | 2.64 | 4.50 | +1.54 | +68.44% | 2 | 58 | 30.95% |
| GS240726C00490000 | 2024-06-26 1:43PM EDT | 490.00 | 2.40 | 1.38 | 2.20 | -0.59 | -19.73% | 5 | 50 | 26.20% |
| GS240726C00495000 | 2024-06-27 10:15AM EDT | 495.00 | 2.00 | 0.86 | 1.68 | +0.73 | +57.48% | 1 | 27 | 26.33% |
| GS240726C00500000 | 2024-06-28 1:29PM EDT | 500.00 | 1.23 | 1.08 | 1.27 | +0.22 | +21.78% | 20 | 107 | 26.43% |
| GS240726C00505000 | 2024-06-26 3:19PM EDT | 505.00 | 1.34 | 0.79 | 0.93 | 0.00 | - | 1 | 28 | 26.40% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240726P00360000 | 2024-06-28 1:35PM EDT | 360.00 | 0.25 | 0.19 | 0.31 | 0.00 | - | 6 | 4 | 40.50% |
| GS240726P00370000 | 2024-06-28 1:35PM EDT | 370.00 | 0.34 | 0.28 | 0.41 | -0.31 | -47.69% | 6 | 1 | 37.89% |
| GS240726P00390000 | 2024-06-27 1:04PM EDT | 390.00 | 0.93 | 0.61 | 0.77 | 0.00 | - | 2 | 7 | 32.96% |
| GS240726P00395000 | 2024-06-27 11:35AM EDT | 395.00 | 1.18 | 0.76 | 0.93 | 0.00 | - | 7 | 8 | 31.89% |
| GS240726P00400000 | 2024-06-27 3:30PM EDT | 400.00 | 1.41 | 0.68 | 1.13 | 0.00 | - | 3 | 18 | 30.85% |
| GS240726P00405000 | 2024-06-28 3:14PM EDT | 405.00 | 1.37 | 1.21 | 1.40 | -0.44 | -24.31% | 10 | 38 | 29.92% |
| GS240726P00410000 | 2024-06-25 12:58PM EDT | 410.00 | 1.51 | 1.54 | 1.75 | 0.00 | - | 1 | 12 | 29.08% |
| GS240726P00415000 | 2024-06-24 11:26AM EDT | 415.00 | 1.92 | 0.41 | 2.49 | 0.00 | - | 2 | 55 | 29.41% |
| GS240726P00420000 | 2024-06-28 3:08PM EDT | 420.00 | 2.80 | 1.93 | 2.77 | +0.17 | +6.46% | 15 | 11 | 27.53% |
| GS240726P00425000 | 2024-06-27 2:36PM EDT | 425.00 | 5.00 | 3.25 | 3.50 | 0.00 | - | 25 | 45 | 26.85% |
| GS240726P00430000 | 2024-06-28 3:38PM EDT | 430.00 | 4.52 | 2.13 | 7.45 | -1.50 | -24.92% | 119 | 79 | 33.92% |
| GS240726P00435000 | 2024-06-28 3:56PM EDT | 435.00 | 5.64 | 5.25 | 9.75 | -1.51 | -21.12% | 10 | 95 | 35.39% |
| GS240726P00440000 | 2024-06-28 10:40AM EDT | 440.00 | 7.01 | 2.85 | 11.00 | -2.44 | -25.82% | 3 | 69 | 33.96% |
| GS240726P00445000 | 2024-06-28 11:14AM EDT | 445.00 | 8.20 | 8.35 | 12.95 | -3.40 | -29.31% | 31 | 37 | 33.60% |
| GS240726P00450000 | 2024-06-28 3:54PM EDT | 450.00 | 10.85 | 10.40 | 15.00 | -3.29 | -23.27% | 4 | 12 | 32.97% |
| GS240726P00455000 | 2024-06-26 11:32AM EDT | 455.00 | 11.61 | 12.55 | 17.40 | 0.00 | - | 32 | 18 | 32.57% |
| GS240726P00460000 | 2024-06-28 10:21AM EDT | 460.00 | 15.30 | 15.55 | 20.00 | +0.70 | +4.79% | 4 | 14 | 32.07% |
| GS240726P00465000 | 2024-06-28 10:58AM EDT | 465.00 | 16.45 | 18.45 | 23.00 | +0.87 | +5.58% | 3 | 5 | 31.89% |
| GS240726P00470000 | 2024-06-20 10:34AM EDT | 470.00 | 20.15 | 18.70 | 25.70 | 0.00 | - | - | 1 | 30.51% |
© 2024 Yahoo. All rights reserved.