The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241018C00210000 | 2024-02-06 4:56PM EDT | 210.00 | 176.23 | 178.95 | 184.80 | 0.00 | - | - | 1 | 0.00% |
| GS241018C00315000 | 2024-03-26 10:28AM EDT | 315.00 | 101.10 | 105.05 | 106.85 | 0.00 | - | 1 | 1 | 0.00% |
| GS241018C00320000 | 2024-03-21 9:46AM EDT | 320.00 | 95.75 | 88.90 | 94.20 | 0.00 | - | 1 | 1 | 0.00% |
| GS241018C00325000 | 2024-03-27 3:49PM EDT | 325.00 | 97.80 | 106.30 | 110.75 | 0.00 | - | 1 | 1 | 39.12% |
| GS241018C00330000 | 2024-04-15 10:37AM EDT | 330.00 | 83.85 | 101.60 | 106.20 | 0.00 | - | - | 1 | 38.28% |
| GS241018C00335000 | 2024-04-23 2:04PM EDT | 335.00 | 96.17 | 97.05 | 101.70 | 0.00 | - | 1 | 2 | 37.49% |
| GS241018C00340000 | 2024-04-19 2:09PM EDT | 340.00 | 75.30 | 92.50 | 97.15 | 0.00 | - | 7 | 10 | 36.58% |
| GS241018C00345000 | 2024-03-28 1:42PM EDT | 345.00 | 82.15 | 88.05 | 92.60 | 0.00 | - | 7 | 8 | 35.64% |
| GS241018C00350000 | 2024-03-21 3:45PM EDT | 350.00 | 75.75 | 64.95 | 66.40 | 0.00 | - | 7 | 24 | 0.00% |
| GS241018C00355000 | 2024-04-05 3:04PM EDT | 355.00 | 66.58 | 79.40 | 82.25 | 0.00 | - | 1 | 11 | 32.04% |
| GS241018C00360000 | 2024-04-24 11:00AM EDT | 360.00 | 73.49 | 75.20 | 78.00 | 0.00 | - | 1 | 6 | 31.45% |
| GS241018C00365000 | 2024-04-26 1:50PM EDT | 365.00 | 73.47 | 71.30 | 73.75 | +16.32 | +28.56% | 2 | 11 | 30.80% |
| GS241018C00370000 | 2024-04-19 10:40AM EDT | 370.00 | 52.02 | 68.45 | 69.65 | 0.00 | - | 1 | 29 | 30.26% |
| GS241018C00375000 | 2024-04-12 9:49AM EDT | 375.00 | 40.90 | 64.35 | 65.70 | 0.00 | - | 1 | 12 | 29.81% |
| GS241018C00380000 | 2024-04-19 12:01PM EDT | 380.00 | 44.50 | 60.35 | 61.75 | 0.00 | - | 18 | 30 | 29.29% |
| GS241018C00385000 | 2024-04-26 2:45PM EDT | 385.00 | 57.92 | 56.55 | 57.80 | +12.16 | +26.57% | 1 | 21 | 28.69% |
| GS241018C00390000 | 2024-04-26 2:45PM EDT | 390.00 | 54.20 | 53.20 | 54.15 | +4.73 | +9.56% | 1 | 199 | 28.31% |
| GS241018C00395000 | 2024-04-22 1:05PM EDT | 395.00 | 40.71 | 49.25 | 50.55 | 0.00 | - | 1 | 49 | 27.89% |
| GS241018C00400000 | 2024-04-25 1:58PM EDT | 400.00 | 40.00 | 45.70 | 46.95 | 0.00 | - | 5 | 164 | 27.38% |
| GS241018C00405000 | 2024-04-18 1:15PM EDT | 405.00 | 28.85 | 42.40 | 43.60 | 0.00 | - | 4 | 22 | 27.01% |
| GS241018C00410000 | 2024-04-25 11:50AM EDT | 410.00 | 32.99 | 38.25 | 40.35 | 0.00 | - | 2 | 66 | 26.63% |
| GS241018C00415000 | 2024-04-25 11:50AM EDT | 415.00 | 30.19 | 36.20 | 37.20 | 0.00 | - | 4 | 38 | 26.24% |
| GS241018C00420000 | 2024-04-23 10:24AM EDT | 420.00 | 27.80 | 33.15 | 34.20 | 0.00 | - | 11 | 95 | 25.88% |
| GS241018C00425000 | 2024-04-26 2:42PM EDT | 425.00 | 31.30 | 30.35 | 31.40 | +3.70 | +13.41% | 2 | 33 | 25.58% |
| GS241018C00430000 | 2024-04-24 2:12PM EDT | 430.00 | 25.95 | 26.95 | 28.75 | 0.00 | - | 1 | 130 | 25.31% |
| GS241018C00435000 | 2024-04-23 3:25PM EDT | 435.00 | 24.35 | 25.40 | 26.25 | 0.00 | - | 1 | 37 | 25.05% |
| GS241018C00440000 | 2024-04-24 1:02PM EDT | 440.00 | 20.70 | 23.00 | 23.95 | 0.00 | - | 27 | 124 | 24.85% |
| GS241018C00445000 | 2024-04-26 3:00PM EDT | 445.00 | 21.75 | 20.80 | 21.70 | +4.00 | +22.54% | 3 | 44 | 24.59% |
| GS241018C00450000 | 2024-04-26 12:22PM EDT | 450.00 | 19.00 | 18.85 | 19.65 | +3.05 | +19.12% | 101 | 58 | 24.38% |
| GS241018C00455000 | 2024-04-26 10:58AM EDT | 455.00 | 16.10 | 16.90 | 17.75 | +2.90 | +21.97% | 25 | 69 | 24.19% |
| GS241018C00460000 | 2024-04-26 3:39PM EDT | 460.00 | 15.90 | 15.50 | 16.00 | +2.35 | +17.34% | 9 | 57 | 24.03% |
| GS241018C00465000 | 2024-04-26 10:58AM EDT | 465.00 | 13.00 | 13.55 | 14.35 | +1.60 | +14.04% | 75 | 85 | 23.84% |
| GS241018C00470000 | 2024-04-26 10:59AM EDT | 470.00 | 11.55 | 12.40 | 12.95 | +1.40 | +13.79% | 2 | 117 | 23.78% |
| GS241018C00475000 | 2024-04-26 10:42AM EDT | 475.00 | 10.35 | 10.80 | 11.60 | +1.45 | +16.29% | 13 | 12 | 23.65% |
| GS241018C00480000 | 2024-04-24 2:21PM EDT | 480.00 | 8.80 | 9.65 | 10.35 | 0.00 | - | 19 | 72 | 23.52% |
| GS241018C00490000 | 2024-04-22 2:30PM EDT | 490.00 | 5.95 | 7.50 | 8.20 | 0.00 | - | 6 | 76 | 23.32% |
| GS241018C00500000 | 2024-04-26 2:34PM EDT | 500.00 | 6.35 | 6.05 | 6.50 | +2.05 | +47.67% | 30 | 158 | 23.21% |
| GS241018C00510000 | 2024-04-26 2:35PM EDT | 510.00 | 5.02 | 4.50 | 5.10 | +0.97 | +23.95% | 2 | 79 | 23.11% |
| GS241018C00520000 | 2024-04-26 2:35PM EDT | 520.00 | 3.97 | 3.75 | 4.00 | +0.82 | +26.03% | 2 | 45 | 23.06% |
| GS241018C00530000 | 2024-04-22 3:59PM EDT | 530.00 | 2.22 | 2.91 | 3.15 | 0.00 | - | 5 | 6 | 23.08% |
| GS241018C00550000 | 2024-03-21 10:08AM EDT | 550.00 | 1.60 | 0.86 | 1.05 | 0.00 | - | - | 8 | 20.51% |
| GS241018C00560000 | 2024-04-18 9:38AM EDT | 560.00 | 0.84 | 1.39 | 1.54 | 0.00 | - | 1 | 33 | 23.30% |
| GS241018C00570000 | 2024-04-26 1:50PM EDT | 570.00 | 1.14 | 1.07 | 1.24 | -0.14 | -10.94% | 1 | 72 | 23.49% |
| GS241018C00600000 | 2024-04-05 12:19PM EDT | 600.00 | 0.56 | 0.49 | 0.62 | 0.00 | - | 18 | 24 | 23.87% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241018P00200000 | 2024-04-10 9:45AM EDT | 200.00 | 0.40 | 0.00 | 0.44 | 0.00 | - | 3 | 106 | 49.17% |
| GS241018P00210000 | 2024-03-15 12:40PM EDT | 210.00 | 0.62 | 0.54 | 0.66 | 0.00 | - | 1 | 47 | 49.02% |
| GS241018P00220000 | 2024-04-15 10:23AM EDT | 220.00 | 0.56 | 0.15 | 0.51 | 0.00 | - | 3 | 10 | 44.41% |
| GS241018P00230000 | 2024-04-04 10:05AM EDT | 230.00 | 0.61 | 0.14 | 0.60 | 0.00 | - | 3 | 5 | 42.70% |
| GS241018P00250000 | 2024-04-18 10:14AM EDT | 250.00 | 0.87 | 0.33 | 0.68 | 0.00 | - | 2 | 13 | 38.26% |
| GS241018P00260000 | 2024-04-16 9:37AM EDT | 260.00 | 1.27 | 0.45 | 0.81 | 0.00 | - | 1 | 3 | 36.77% |
| GS241018P00270000 | 2024-04-12 11:11AM EDT | 270.00 | 2.24 | 0.61 | 0.98 | 0.00 | - | 6 | 41 | 35.43% |
| GS241018P00275000 | 2024-04-12 11:11AM EDT | 275.00 | 2.47 | 0.90 | 1.03 | 0.00 | - | 6 | 13 | 34.50% |
| GS241018P00280000 | 2024-03-11 10:14AM EDT | 280.00 | 3.09 | 1.95 | 2.09 | 0.00 | - | 1 | 8 | 38.12% |
| GS241018P00285000 | 2024-03-08 11:10AM EDT | 285.00 | 2.85 | 2.04 | 2.21 | 0.00 | - | 5 | 17 | 37.23% |
| GS241018P00290000 | 2024-04-22 12:14PM EDT | 290.00 | 1.73 | 1.23 | 1.38 | 0.00 | - | 34 | 70 | 32.61% |
| GS241018P00295000 | 2024-04-02 10:48AM EDT | 295.00 | 2.51 | 1.37 | 1.52 | 0.00 | - | 2 | 3 | 32.00% |
| GS241018P00300000 | 2024-04-16 3:46PM EDT | 300.00 | 3.05 | 1.53 | 1.68 | 0.00 | - | 3 | 20 | 31.41% |
| GS241018P00305000 | 2024-04-04 3:27PM EDT | 305.00 | 3.40 | 1.67 | 1.87 | 0.00 | - | 4 | 4 | 30.87% |
| GS241018P00310000 | 2024-04-18 3:53PM EDT | 310.00 | 3.35 | 1.94 | 2.27 | 0.00 | - | 7 | 28 | 30.94% |
| GS241018P00315000 | 2024-04-16 3:52PM EDT | 315.00 | 4.15 | 2.16 | 2.47 | 0.00 | - | 5 | 7 | 30.27% |
| GS241018P00320000 | 2024-04-18 1:59PM EDT | 320.00 | 4.15 | 2.40 | 2.54 | 0.00 | - | 6 | 22 | 29.21% |
| GS241018P00325000 | 2024-04-25 10:21AM EDT | 325.00 | 3.50 | 2.64 | 2.80 | 0.00 | - | 3 | 15 | 28.64% |
| GS241018P00330000 | 2024-04-22 10:49AM EDT | 330.00 | 4.40 | 2.98 | 3.15 | 0.00 | - | 2 | 2 | 28.22% |
| GS241018P00340000 | 2024-04-16 1:31PM EDT | 340.00 | 7.60 | 3.70 | 3.85 | 0.00 | - | 1 | 19 | 27.14% |
| GS241018P00345000 | 2024-04-12 2:48PM EDT | 345.00 | 10.85 | 4.10 | 4.30 | 0.00 | - | 4 | 4 | 26.70% |
| GS241018P00350000 | 2024-04-25 12:42PM EDT | 350.00 | 5.75 | 4.60 | 4.80 | 0.00 | - | 9 | 143 | 26.26% |
| GS241018P00355000 | 2024-04-16 3:26PM EDT | 355.00 | 10.10 | 5.15 | 5.35 | 0.00 | - | 5 | 6 | 25.81% |
| GS241018P00360000 | 2024-04-16 3:37PM EDT | 360.00 | 11.45 | 5.75 | 6.00 | 0.00 | - | 4 | 75 | 25.44% |
| GS241018P00365000 | 2024-04-26 1:50PM EDT | 365.00 | 6.70 | 6.45 | 6.70 | -1.22 | -15.40% | 2 | 15 | 25.03% |
| GS241018P00370000 | 2024-04-24 1:07PM EDT | 370.00 | 8.30 | 7.20 | 7.70 | 0.00 | - | 3 | 51 | 24.93% |
| GS241018P00375000 | 2024-04-26 1:33PM EDT | 375.00 | 8.38 | 8.05 | 8.45 | -1.62 | -16.20% | 1 | 167 | 24.40% |
| GS241018P00380000 | 2024-04-26 1:33PM EDT | 380.00 | 9.38 | 9.00 | 9.40 | -4.97 | -34.63% | 1 | 141 | 24.01% |
| GS241018P00385000 | 2024-04-24 3:42PM EDT | 385.00 | 11.25 | 10.00 | 10.45 | 0.00 | - | 8 | 19 | 23.64% |
| GS241018P00390000 | 2024-04-26 10:42AM EDT | 390.00 | 12.00 | 11.15 | 11.65 | -1.80 | -13.04% | 6 | 87 | 23.31% |
| GS241018P00395000 | 2024-04-26 1:17PM EDT | 395.00 | 12.92 | 12.45 | 13.30 | -2.43 | -15.83% | 1 | 24 | 23.33% |
| GS241018P00400000 | 2024-04-26 1:24PM EDT | 400.00 | 14.31 | 13.85 | 14.65 | -6.19 | -30.20% | 4 | 118 | 22.92% |
| GS241018P00405000 | 2024-04-22 1:43PM EDT | 405.00 | 19.90 | 15.35 | 16.30 | 0.00 | - | 5 | 17 | 22.68% |
| GS241018P00410000 | 2024-04-18 1:45PM EDT | 410.00 | 27.80 | 17.00 | 17.70 | 0.00 | - | 2 | 50 | 22.10% |
| GS241018P00415000 | 2024-04-15 3:31PM EDT | 415.00 | 32.55 | 18.80 | 19.70 | 0.00 | - | 13 | 23 | 21.94% |
| GS241018P00420000 | 2024-04-23 1:04PM EDT | 420.00 | 22.86 | 20.85 | 21.75 | 0.00 | - | 1 | 49 | 21.69% |
| GS241018P00425000 | 2024-04-26 2:27PM EDT | 425.00 | 23.30 | 22.95 | 23.85 | -5.05 | -17.81% | 39 | 25 | 21.36% |
| GS241018P00430000 | 2024-04-04 12:05PM EDT | 430.00 | 33.90 | 25.25 | 26.20 | 0.00 | - | 2 | 16 | 21.11% |
| GS241018P00435000 | 2024-04-26 12:32PM EDT | 435.00 | 28.45 | 27.70 | 28.85 | -1.72 | -5.70% | 5 | 6 | 20.98% |
| GS241018P00440000 | 2024-04-23 9:42AM EDT | 440.00 | 36.65 | 30.30 | 31.30 | 0.00 | - | 2 | 19 | 20.55% |
| GS241018P00445000 | 2024-04-23 2:51PM EDT | 445.00 | 36.57 | 32.10 | 34.35 | 0.00 | - | 1 | 7 | 20.49% |
| GS241018P00450000 | 2024-04-26 10:32AM EDT | 450.00 | 37.40 | 34.45 | 37.25 | -34.25 | -47.80% | 1 | 5 | 20.17% |
| GS241018P00460000 | 2024-01-22 2:49PM EDT | 460.00 | 76.40 | 74.10 | 76.20 | 0.00 | - | - | 2 | 48.02% |
| GS241018P00480000 | 2024-04-09 3:29PM EDT | 480.00 | 71.96 | 54.25 | 60.45 | 0.00 | - | - | 1 | 21.08% |
| GS241018P00490000 | 2024-04-09 3:28PM EDT | 490.00 | 80.96 | 63.95 | 66.85 | 0.00 | - | - | 2 | 18.68% |
© 2024 Yahoo. All rights reserved.