The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802C00400000 | 2024-06-27 1:54PM EDT | 400.00 | 50.74 | 51.20 | 60.00 | 0.00 | - | 4 | 4 | 49.90% |
| GS240802C00435000 | 2024-06-20 10:21AM EDT | 435.00 | 32.05 | 24.45 | 30.00 | 0.00 | - | 3 | 3 | 37.35% |
| GS240802C00440000 | 2024-06-13 10:06AM EDT | 440.00 | 19.45 | 21.95 | 22.65 | 0.00 | - | 1 | 1 | 28.96% |
| GS240802C00450000 | 2024-06-28 11:06AM EDT | 450.00 | 17.80 | 12.80 | 17.80 | +4.52 | +34.04% | 26 | 33 | 30.25% |
| GS240802C00455000 | 2024-06-28 2:53PM EDT | 455.00 | 13.30 | 13.15 | 16.60 | +2.34 | +21.35% | 10 | 13 | 32.43% |
| GS240802C00460000 | 2024-06-28 2:53PM EDT | 460.00 | 10.95 | 8.10 | 11.35 | +2.35 | +27.33% | 15 | 7 | 26.79% |
| GS240802C00470000 | 2024-06-28 10:46AM EDT | 470.00 | 9.00 | 7.00 | 7.45 | +3.25 | +56.52% | 3 | 8 | 26.04% |
| GS240802C00475000 | 2024-06-28 10:34AM EDT | 475.00 | 6.60 | 2.00 | 8.85 | +2.38 | +56.40% | 3 | 2 | 31.82% |
| GS240802C00490000 | 2024-06-28 1:21PM EDT | 490.00 | 2.89 | 2.57 | 5.15 | +0.41 | +16.53% | 2 | 16 | 31.54% |
| GS240802C00495000 | 2024-06-25 3:19PM EDT | 495.00 | 3.22 | 1.35 | 2.80 | 0.00 | - | 1 | 3 | 27.30% |
| GS240802C00540000 | 2024-06-25 10:20AM EDT | 540.00 | 0.34 | 0.00 | 1.23 | 0.00 | - | 1 | 0 | 36.04% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802P00380000 | 2024-06-21 1:27PM EDT | 380.00 | 0.72 | 0.00 | 1.32 | 0.00 | - | 1 | 1 | 37.50% |
| GS240802P00400000 | 2024-06-27 9:31AM EDT | 400.00 | 1.60 | 0.68 | 2.02 | 0.00 | - | 1 | 7 | 31.82% |
| GS240802P00405000 | 2024-06-21 2:48PM EDT | 405.00 | 1.94 | 0.96 | 1.73 | 0.00 | - | 3 | 3 | 28.19% |
| GS240802P00415000 | 2024-06-28 3:25PM EDT | 415.00 | 2.65 | 1.50 | 5.85 | -0.25 | -8.62% | 2 | 29 | 35.92% |
| GS240802P00420000 | 2024-06-28 12:20PM EDT | 420.00 | 3.17 | 3.00 | 3.35 | -1.41 | -30.79% | 2 | 19 | 26.26% |
| GS240802P00425000 | 2024-06-24 2:46PM EDT | 425.00 | 3.24 | 3.80 | 5.65 | 0.00 | - | 26 | 27 | 29.35% |
| GS240802P00430000 | 2024-06-28 2:49PM EDT | 430.00 | 5.02 | 2.77 | 8.20 | -2.05 | -29.00% | 6 | 17 | 31.84% |
| GS240802P00435000 | 2024-06-28 2:15PM EDT | 435.00 | 6.10 | 6.05 | 7.95 | -2.37 | -27.98% | 11 | 22 | 27.88% |
| GS240802P00440000 | 2024-06-28 3:01PM EDT | 440.00 | 8.00 | 6.05 | 9.45 | -2.49 | -23.74% | 14 | 19 | 27.26% |
| GS240802P00445000 | 2024-06-28 3:12PM EDT | 445.00 | 10.08 | 9.25 | 13.80 | -2.17 | -17.71% | 2 | 7 | 31.53% |
| GS240802P00450000 | 2024-06-28 3:12PM EDT | 450.00 | 12.25 | 8.40 | 11.80 | -3.05 | -19.93% | 11 | 11 | 23.54% |
| GS240802P00455000 | 2024-06-28 2:54PM EDT | 455.00 | 14.02 | 10.75 | 17.20 | +1.22 | +9.53% | 7 | 4 | 28.66% |
| GS240802P00460000 | 2024-06-21 9:40AM EDT | 460.00 | 16.40 | 16.30 | 21.00 | 0.00 | - | 1 | 1 | 30.41% |
| GS240802P00465000 | 2024-06-28 10:10AM EDT | 465.00 | 18.50 | 16.45 | 19.90 | -5.36 | -22.46% | 4 | 2 | 22.49% |
| GS240802P00470000 | 2024-06-27 3:11PM EDT | 470.00 | 27.55 | 19.25 | 24.70 | 0.00 | - | 2 | 2 | 25.19% |
© 2024 Yahoo. All rights reserved.