The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240816C00300000 | 2024-04-18 1:24PM EDT | 300.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240816C00330000 | 2024-04-23 2:50PM EDT | 330.00 | 97.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240816C00340000 | 2024-04-15 11:52AM EDT | 340.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240816C00350000 | 2024-04-23 11:02AM EDT | 350.00 | 76.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS240816C00360000 | 2024-04-11 11:15AM EDT | 360.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240816C00370000 | 2024-04-30 9:50AM EDT | 370.00 | 64.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS240816C00380000 | 2024-04-19 12:48PM EDT | 380.00 | 38.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240816C00390000 | 2024-04-23 10:43AM EDT | 390.00 | 42.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS240816C00400000 | 2024-04-29 12:30PM EDT | 400.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240816C00410000 | 2024-04-30 10:48AM EDT | 410.00 | 35.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240816C00420000 | 2024-05-01 3:37PM EDT | 420.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS240816C00430000 | 2024-05-01 3:58PM EDT | 430.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| GS240816C00440000 | 2024-05-01 3:02PM EDT | 440.00 | 19.09 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| GS240816C00450000 | 2024-05-01 10:31AM EDT | 450.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GS240816C00460000 | 2024-05-01 2:21PM EDT | 460.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS240816C00470000 | 2024-05-01 3:55PM EDT | 470.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GS240816C00480000 | 2024-05-01 2:26PM EDT | 480.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GS240816C00490000 | 2024-04-30 12:36PM EDT | 490.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GS240816C00500000 | 2024-05-01 10:31AM EDT | 500.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GS240816C00510000 | 2024-04-23 10:52AM EDT | 510.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240816C00530000 | 2024-04-04 11:23AM EDT | 530.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS240816C00600000 | 2024-04-12 10:37AM EDT | 600.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240816P00290000 | 2024-04-15 12:57PM EDT | 290.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GS240816P00310000 | 2024-05-01 1:06PM EDT | 310.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240816P00320000 | 2024-04-23 9:45AM EDT | 320.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GS240816P00330000 | 2024-04-30 9:52AM EDT | 330.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GS240816P00340000 | 2024-05-01 11:52AM EDT | 340.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GS240816P00350000 | 2024-04-26 3:29PM EDT | 350.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS240816P00360000 | 2024-04-29 3:27PM EDT | 360.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GS240816P00370000 | 2024-05-01 2:26PM EDT | 370.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GS240816P00380000 | 2024-05-01 3:44PM EDT | 380.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240816P00390000 | 2024-05-01 12:37PM EDT | 390.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| GS240816P00400000 | 2024-05-01 2:42PM EDT | 400.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS240816P00410000 | 2024-05-01 12:24PM EDT | 410.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS240816P00420000 | 2024-05-01 3:17PM EDT | 420.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| GS240816P00430000 | 2024-05-01 3:22PM EDT | 430.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS240816P00440000 | 2024-04-29 3:13PM EDT | 440.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240816P00450000 | 2024-04-29 12:11PM EDT | 450.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS240816P00460000 | 2024-04-12 11:07AM EDT | 460.00 | 72.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS240816P00470000 | 2024-04-12 11:08AM EDT | 470.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS240816P00480000 | 2024-04-12 11:08AM EDT | 480.00 | 91.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS240816P00490000 | 2024-04-11 11:56AM EDT | 490.00 | 92.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.