The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240719C00170000 | 2024-03-04 2:24PM EDT | 170.00 | 227.85 | 241.00 | 249.15 | 0.00 | - | 1 | 1 | 0.00% |
| GS240719C00210000 | 2024-05-30 9:41AM EDT | 210.00 | 246.20 | 243.65 | 251.75 | 0.00 | - | 5 | 55 | 108.69% |
| GS240719C00230000 | 2024-05-15 11:46AM EDT | 230.00 | 235.00 | 223.85 | 231.15 | 0.00 | - | 1 | 0 | 94.24% |
| GS240719C00250000 | 2024-03-20 9:32AM EDT | 250.00 | 139.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS240719C00275000 | 2024-05-29 1:49PM EDT | 275.00 | 182.10 | 179.20 | 186.55 | 0.00 | - | 5 | 0 | 76.23% |
| GS240719C00285000 | 2024-04-26 2:07PM EDT | 285.00 | 144.13 | 175.10 | 177.55 | 0.00 | - | 1 | 2 | 93.84% |
| GS240719C00290000 | 2024-04-08 9:38AM EDT | 290.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS240719C00300000 | 2024-04-11 10:53AM EDT | 300.00 | 99.85 | 153.85 | 157.45 | 0.00 | - | 2 | 8 | 60.60% |
| GS240719C00315000 | 2024-05-07 12:12PM EDT | 315.00 | 130.30 | 139.60 | 147.75 | 0.00 | - | 10 | 10 | 64.05% |
| GS240719C00320000 | 2024-05-20 3:15PM EDT | 320.00 | 145.00 | 134.65 | 142.50 | 0.00 | - | 10 | 12 | 61.17% |
| GS240719C00325000 | 2024-05-23 1:02PM EDT | 325.00 | 136.68 | 129.70 | 137.10 | 0.00 | - | 3 | 1 | 57.85% |
| GS240719C00330000 | 2024-05-29 3:53PM EDT | 330.00 | 127.68 | 124.75 | 132.15 | 0.00 | - | 5 | 8 | 56.01% |
| GS240719C00335000 | 2024-05-29 3:53PM EDT | 335.00 | 122.90 | 119.85 | 127.65 | 0.00 | - | 2 | 19 | 55.60% |
| GS240719C00340000 | 2024-05-22 3:43PM EDT | 340.00 | 121.61 | 114.90 | 121.30 | 0.00 | - | 2 | 11 | 64.72% |
| GS240719C00345000 | 2024-05-22 3:38PM EDT | 345.00 | 117.34 | 110.00 | 117.35 | 0.00 | - | 26 | 41 | 50.89% |
| GS240719C00350000 | 2024-05-29 3:53PM EDT | 350.00 | 108.19 | 105.05 | 111.85 | 0.00 | - | 1 | 80 | 61.76% |
| GS240719C00355000 | 2024-05-29 10:40AM EDT | 355.00 | 101.88 | 100.15 | 106.50 | 0.00 | - | 4 | 164 | 58.11% |
| GS240719C00360000 | 2024-05-30 9:30AM EDT | 360.00 | 96.17 | 95.25 | 102.05 | 0.00 | - | 1 | 43 | 57.49% |
| GS240719C00365000 | 2024-05-29 10:42AM EDT | 365.00 | 92.00 | 90.35 | 97.35 | 0.00 | - | 1 | 31 | 55.96% |
| GS240719C00370000 | 2024-05-28 3:47PM EDT | 370.00 | 90.00 | 85.45 | 93.00 | 0.00 | - | 2 | 71 | 55.40% |
| GS240719C00375000 | 2024-05-20 12:29PM EDT | 375.00 | 95.70 | 80.55 | 87.50 | 0.00 | - | 4 | 61 | 51.49% |
| GS240719C00380000 | 2024-05-29 2:39PM EDT | 380.00 | 78.24 | 76.00 | 83.05 | 0.00 | - | 1 | 167 | 50.55% |
| GS240719C00385000 | 2024-05-29 10:37AM EDT | 385.00 | 72.71 | 71.00 | 78.55 | 0.00 | - | 1 | 669 | 49.36% |
| GS240719C00390000 | 2024-05-29 2:39PM EDT | 390.00 | 68.59 | 69.00 | 73.55 | 0.00 | - | 3 | 456 | 46.85% |
| GS240719C00395000 | 2024-05-29 10:37AM EDT | 395.00 | 63.12 | 64.25 | 67.30 | 0.00 | - | 1 | 406 | 41.24% |
| GS240719C00400000 | 2024-05-30 3:49PM EDT | 400.00 | 54.67 | 59.55 | 62.70 | 0.00 | - | 50 | 2,178 | 39.80% |
| GS240719C00405000 | 2024-05-30 11:16AM EDT | 405.00 | 51.00 | 54.90 | 57.50 | -0.33 | -0.64% | 10 | 288 | 36.88% |
| GS240719C00410000 | 2024-05-31 10:08AM EDT | 410.00 | 46.78 | 50.35 | 53.65 | -0.07 | -0.15% | 1 | 842 | 36.99% |
| GS240719C00415000 | 2024-05-31 9:35AM EDT | 415.00 | 41.50 | 45.90 | 48.80 | -2.85 | -6.43% | 14 | 124 | 34.75% |
| GS240719C00420000 | 2024-05-31 12:42PM EDT | 420.00 | 38.25 | 41.75 | 44.20 | -0.51 | -1.32% | 206 | 808 | 32.97% |
| GS240719C00425000 | 2024-05-30 9:49AM EDT | 425.00 | 34.32 | 37.50 | 39.35 | 0.00 | - | 1 | 525 | 30.61% |
| GS240719C00430000 | 2024-05-30 1:02PM EDT | 430.00 | 30.82 | 33.50 | 35.20 | 0.00 | - | 7 | 572 | 29.46% |
| GS240719C00435000 | 2024-05-31 10:20AM EDT | 435.00 | 26.27 | 29.75 | 31.60 | +0.52 | +2.02% | 1 | 1,049 | 29.06% |
| GS240719C00440000 | 2024-05-31 10:20AM EDT | 440.00 | 26.50 | 26.10 | 27.60 | +4.36 | +19.69% | 3 | 491 | 27.72% |
| GS240719C00445000 | 2024-05-30 3:37PM EDT | 445.00 | 20.00 | 23.10 | 23.95 | 0.00 | - | 18 | 360 | 26.71% |
| GS240719C00450000 | 2024-05-31 3:57PM EDT | 450.00 | 19.90 | 19.95 | 20.50 | +2.30 | +13.07% | 65 | 834 | 25.73% |
| GS240719C00455000 | 2024-05-31 2:00PM EDT | 455.00 | 16.63 | 17.00 | 17.55 | +2.19 | +15.17% | 15 | 233 | 25.19% |
| GS240719C00460000 | 2024-05-31 3:57PM EDT | 460.00 | 14.20 | 14.40 | 14.85 | +2.70 | +23.48% | 32 | 1,178 | 24.68% |
| GS240719C00465000 | 2024-05-31 3:56PM EDT | 465.00 | 11.90 | 11.90 | 12.45 | +1.55 | +14.98% | 23 | 623 | 24.27% |
| GS240719C00470000 | 2024-05-31 3:35PM EDT | 470.00 | 9.20 | 9.75 | 10.35 | +0.96 | +11.65% | 45 | 585 | 23.94% |
| GS240719C00475000 | 2024-05-31 3:36PM EDT | 475.00 | 7.49 | 7.95 | 8.45 | +0.59 | +8.55% | 15 | 1,069 | 23.54% |
| GS240719C00480000 | 2024-05-31 3:09PM EDT | 480.00 | 6.55 | 6.35 | 6.95 | +1.01 | +18.23% | 126 | 543 | 23.43% |
| GS240719C00485000 | 2024-05-30 3:53PM EDT | 485.00 | 4.30 | 5.15 | 5.65 | 0.00 | - | 108 | 639 | 23.29% |
| GS240719C00490000 | 2024-05-31 2:10PM EDT | 490.00 | 3.82 | 4.05 | 4.55 | +0.27 | +7.61% | 26 | 261 | 23.18% |
| GS240719C00495000 | 2024-05-31 2:10PM EDT | 495.00 | 3.04 | 3.15 | 3.50 | +0.24 | +8.57% | 15 | 544 | 22.78% |
| GS240719C00500000 | 2024-05-31 3:53PM EDT | 500.00 | 2.49 | 2.47 | 2.82 | +0.49 | +24.50% | 803 | 307 | 22.86% |
| GS240719C00505000 | 2024-05-30 3:33PM EDT | 505.00 | 1.65 | 1.88 | 2.21 | 0.00 | - | 4 | 212 | 22.79% |
| GS240719C00510000 | 2024-05-31 3:43PM EDT | 510.00 | 1.50 | 1.51 | 1.82 | +0.18 | +13.64% | 507 | 123 | 23.08% |
| GS240719C00515000 | 2024-05-30 3:33PM EDT | 515.00 | 1.02 | 1.14 | 1.46 | 0.00 | - | 1 | 8 | 23.23% |
| GS240719C00520000 | 2024-05-30 3:33PM EDT | 520.00 | 0.96 | 0.88 | 1.17 | +0.15 | +18.52% | 1 | 1,087 | 23.39% |
| GS240719C00525000 | 2024-05-24 10:13AM EDT | 525.00 | 0.77 | 0.72 | 0.92 | -0.43 | -35.83% | 1 | 15 | 23.46% |
| GS240719C00530000 | 2024-05-29 12:21PM EDT | 530.00 | 0.57 | 0.53 | 0.65 | 0.00 | - | 1 | 22 | 23.10% |
| GS240719C00535000 | 2024-05-30 9:53AM EDT | 535.00 | 0.44 | 0.41 | 0.64 | 0.00 | - | 2 | 31 | 24.18% |
| GS240719C00540000 | 2024-05-29 12:04PM EDT | 540.00 | 0.37 | 0.32 | 0.54 | 0.00 | - | 1 | 226 | 24.57% |
| GS240719C00545000 | 2024-05-28 1:50PM EDT | 545.00 | 0.38 | 0.25 | 0.33 | 0.00 | - | 70 | 85 | 23.71% |
| GS240719C00550000 | 2024-05-21 3:58PM EDT | 550.00 | 0.63 | 0.19 | 0.28 | 0.00 | - | 2 | 43 | 24.12% |
| GS240719C00555000 | 2024-05-24 2:44PM EDT | 555.00 | 0.25 | 0.14 | 0.23 | 0.00 | - | 30 | 30 | 24.41% |
| GS240719C00560000 | 2024-05-30 2:07PM EDT | 560.00 | 0.14 | 0.11 | 0.20 | 0.00 | - | 1 | 279 | 24.88% |
| GS240719C00565000 | 2024-05-22 10:09AM EDT | 565.00 | 0.34 | 0.08 | 0.17 | 0.00 | - | 3 | 8 | 25.24% |
| GS240719C00570000 | 2024-05-29 11:14AM EDT | 570.00 | 0.10 | 0.04 | 0.24 | 0.00 | - | 1 | 21 | 27.37% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240719P00170000 | 2024-05-17 3:39PM EDT | 170.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 6 | 123 | 126.51% |
| GS240719P00175000 | 2024-04-01 12:35PM EDT | 175.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 9 | 97.85% |
| GS240719P00180000 | 2024-03-14 2:37PM EDT | 180.00 | 0.12 | 0.06 | 0.57 | 0.00 | - | 2 | 11 | 106.54% |
| GS240719P00185000 | 2024-03-15 2:51PM EDT | 185.00 | 0.18 | 0.07 | 0.28 | 0.00 | - | 2 | 6 | 96.68% |
| GS240719P00190000 | 2024-04-25 3:13PM EDT | 190.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 30 | 38 | 89.45% |
| GS240719P00195000 | 2024-03-15 2:52PM EDT | 195.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 89.84% |
| GS240719P00200000 | 2024-04-29 2:50PM EDT | 200.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 2 | 63 | 94.68% |
| GS240719P00210000 | 2024-02-26 2:37PM EDT | 210.00 | 0.28 | 0.09 | 0.37 | 0.00 | - | 2 | 9 | 86.62% |
| GS240719P00220000 | 2024-02-23 3:54PM EDT | 220.00 | 0.28 | 0.06 | 0.35 | 0.00 | - | 2 | 3 | 80.66% |
| GS240719P00230000 | 2024-05-22 2:59PM EDT | 230.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 129 | 77.98% |
| GS240719P00240000 | 2024-04-12 12:59PM EDT | 240.00 | 0.39 | 0.01 | 0.19 | 0.00 | - | 1 | 27 | 66.21% |
| GS240719P00245000 | 2024-05-24 3:32PM EDT | 245.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 5 | 6 | 72.51% |
| GS240719P00250000 | 2024-05-28 2:04PM EDT | 250.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 5 | 87 | 70.36% |
| GS240719P00255000 | 2024-05-28 2:10PM EDT | 255.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 10 | 21 | 62.70% |
| GS240719P00260000 | 2024-04-22 1:04PM EDT | 260.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS240719P00265000 | 2024-05-28 9:30AM EDT | 265.00 | 0.53 | 0.01 | 0.28 | 0.00 | - | 1 | 2 | 59.08% |
| GS240719P00270000 | 2024-04-12 2:09PM EDT | 270.00 | 0.75 | 0.02 | 0.17 | 0.00 | - | 1 | 5 | 54.69% |
| GS240719P00275000 | 2024-05-10 9:30AM EDT | 275.00 | 0.33 | 0.00 | 0.27 | 0.00 | - | 1 | 19 | 54.98% |
| GS240719P00280000 | 2024-05-20 2:33PM EDT | 280.00 | 0.08 | 0.01 | 0.28 | 0.00 | - | 2 | 29 | 53.61% |
| GS240719P00285000 | 2024-02-01 4:48PM EDT | 285.00 | 2.09 | 1.34 | 1.46 | 0.00 | - | 1 | 47 | 72.02% |
| GS240719P00290000 | 2024-04-16 2:55PM EDT | 290.00 | 0.78 | 0.03 | 0.24 | 0.00 | - | 1 | 7 | 53.22% |
| GS240719P00295000 | 2024-04-26 9:39AM EDT | 295.00 | 0.42 | 0.00 | 0.25 | 0.00 | - | 1 | 33 | 51.71% |
| GS240719P00300000 | 2024-05-30 3:04PM EDT | 300.00 | 0.10 | 0.03 | 0.33 | 0.00 | - | 1 | 43 | 51.81% |
| GS240719P00305000 | 2024-05-22 3:53PM EDT | 305.00 | 0.69 | 0.04 | 0.34 | 0.00 | - | 2 | 18 | 50.20% |
| GS240719P00310000 | 2024-05-22 2:58PM EDT | 310.00 | 0.13 | 0.05 | 0.35 | 0.00 | - | 3 | 65 | 48.58% |
| GS240719P00315000 | 2024-05-21 10:25AM EDT | 315.00 | 0.14 | 0.05 | 0.36 | 0.00 | - | 1 | 153 | 46.97% |
| GS240719P00320000 | 2024-05-20 3:50PM EDT | 320.00 | 0.14 | 0.06 | 0.38 | 0.00 | - | 1 | 248 | 45.56% |
| GS240719P00325000 | 2024-05-23 3:53PM EDT | 325.00 | 0.25 | 0.08 | 0.39 | 0.00 | - | 1 | 45 | 43.97% |
| GS240719P00330000 | 2024-05-22 3:38PM EDT | 330.00 | 0.13 | 0.09 | 0.26 | 0.00 | - | 6 | 123 | 39.89% |
| GS240719P00335000 | 2024-05-29 9:35AM EDT | 335.00 | 0.25 | 0.17 | 0.26 | +0.01 | +4.17% | 2 | 29 | 38.23% |
| GS240719P00340000 | 2024-05-31 3:13PM EDT | 340.00 | 0.27 | 0.20 | 0.29 | +0.02 | +8.00% | 1 | 70 | 37.16% |
| GS240719P00345000 | 2024-05-22 3:12PM EDT | 345.00 | 0.27 | 0.24 | 0.32 | -0.01 | -3.57% | 1 | 54 | 36.06% |
| GS240719P00350000 | 2024-05-22 10:58AM EDT | 350.00 | 0.25 | 0.28 | 0.37 | 0.00 | - | 5 | 653 | 35.18% |
| GS240719P00355000 | 2024-05-29 3:30PM EDT | 355.00 | 0.38 | 0.30 | 0.41 | 0.00 | - | 6 | 141 | 34.08% |
| GS240719P00360000 | 2024-05-31 3:13PM EDT | 360.00 | 0.47 | 0.38 | 0.47 | -0.02 | -4.08% | 1 | 207 | 33.15% |
| GS240719P00365000 | 2024-05-30 12:04PM EDT | 365.00 | 0.57 | 0.43 | 0.53 | 0.00 | - | 1 | 62 | 32.13% |
| GS240719P00370000 | 2024-05-30 12:05PM EDT | 370.00 | 0.66 | 0.50 | 0.61 | 0.00 | - | 20 | 172 | 31.23% |
| GS240719P00375000 | 2024-05-31 12:17PM EDT | 375.00 | 0.83 | 0.58 | 0.70 | +0.06 | +7.79% | 1 | 249 | 30.27% |
| GS240719P00380000 | 2024-05-22 2:03PM EDT | 380.00 | 0.64 | 0.57 | 0.80 | 0.00 | - | 20 | 251 | 29.31% |
| GS240719P00385000 | 2024-05-31 12:02PM EDT | 385.00 | 1.14 | 0.69 | 0.94 | +0.03 | +2.70% | 1 | 514 | 28.48% |
| GS240719P00390000 | 2024-05-31 2:28PM EDT | 390.00 | 1.21 | 0.85 | 1.07 | -0.15 | -11.03% | 5 | 415 | 27.47% |
| GS240719P00395000 | 2024-05-30 12:11PM EDT | 395.00 | 1.55 | 1.01 | 1.25 | 0.00 | - | 4 | 518 | 26.59% |
| GS240719P00400000 | 2024-05-31 9:31AM EDT | 400.00 | 1.91 | 1.28 | 1.51 | +0.07 | +3.80% | 1 | 722 | 25.90% |
| GS240719P00405000 | 2024-05-31 10:19AM EDT | 405.00 | 1.79 | 1.56 | 1.84 | -0.45 | -20.09% | 5 | 305 | 25.28% |
| GS240719P00410000 | 2024-05-31 3:50PM EDT | 410.00 | 2.23 | 1.93 | 2.21 | -0.73 | -24.66% | 11 | 491 | 24.57% |
| GS240719P00415000 | 2024-05-31 3:43PM EDT | 415.00 | 2.84 | 2.43 | 2.71 | -0.63 | -18.16% | 5 | 409 | 24.01% |
| GS240719P00420000 | 2024-05-31 3:37PM EDT | 420.00 | 3.60 | 2.99 | 3.30 | -0.73 | -16.86% | 219 | 285 | 23.42% |
| GS240719P00425000 | 2024-05-31 3:51PM EDT | 425.00 | 4.15 | 3.75 | 4.10 | -1.25 | -23.15% | 27 | 295 | 23.03% |
| GS240719P00430000 | 2024-05-31 3:17PM EDT | 430.00 | 5.47 | 4.45 | 4.95 | -0.70 | -11.35% | 23 | 344 | 22.42% |
| GS240719P00435000 | 2024-05-31 3:17PM EDT | 435.00 | 6.65 | 5.70 | 6.10 | -1.54 | -18.80% | 15 | 284 | 22.06% |
| GS240719P00440000 | 2024-05-31 3:06PM EDT | 440.00 | 8.04 | 6.80 | 7.35 | -1.75 | -17.88% | 47 | 587 | 21.52% |
| GS240719P00445000 | 2024-05-31 2:57PM EDT | 445.00 | 10.08 | 8.30 | 8.85 | -1.07 | -9.60% | 26 | 233 | 21.04% |
| GS240719P00450000 | 2024-05-31 3:51PM EDT | 450.00 | 10.55 | 10.10 | 10.60 | -2.90 | -21.56% | 1,293 | 2,450 | 20.55% |
| GS240719P00455000 | 2024-05-31 1:56PM EDT | 455.00 | 14.77 | 12.25 | 12.80 | -1.48 | -9.11% | 26 | 578 | 20.34% |
| GS240719P00460000 | 2024-05-31 3:13PM EDT | 460.00 | 16.40 | 14.55 | 15.05 | -2.45 | -13.00% | 101 | 302 | 19.77% |
| GS240719P00465000 | 2024-05-31 3:14PM EDT | 465.00 | 19.20 | 17.15 | 17.70 | -2.34 | -10.86% | 5 | 537 | 19.35% |
| GS240719P00470000 | 2024-05-30 9:55AM EDT | 470.00 | 24.14 | 20.00 | 20.75 | +0.30 | +1.26% | 2 | 162 | 19.07% |
| GS240719P00475000 | 2024-05-28 3:37PM EDT | 475.00 | 23.05 | 23.15 | 24.00 | 0.00 | - | 2 | 22 | 18.63% |
| GS240719P00480000 | 2024-05-29 11:00AM EDT | 480.00 | 32.60 | 26.00 | 28.20 | +2.05 | +6.71% | 58 | 17 | 19.43% |
| GS240719P00485000 | 2024-05-29 10:57AM EDT | 485.00 | 34.10 | 30.05 | 32.10 | 0.00 | - | 5 | 5 | 19.31% |
| GS240719P00490000 | 2024-05-30 3:48PM EDT | 490.00 | 41.61 | 33.55 | 36.30 | 0.00 | - | 4 | 5 | 19.40% |
| GS240719P00500000 | 2024-05-16 3:39PM EDT | 500.00 | 38.37 | 39.65 | 45.40 | 0.00 | - | 3 | 5 | 20.38% |
| GS240719P00520000 | 2024-05-31 10:42AM EDT | 520.00 | 69.23 | 59.20 | 66.70 | +4.63 | +7.17% | 5 | 5 | 30.36% |
| GS240719P00550000 | 2024-05-31 3:42PM EDT | 550.00 | 95.73 | 89.20 | 97.25 | -5.09 | -5.05% | 11 | 6 | 40.69% |
| GS240719P00555000 | 2024-05-31 3:42PM EDT | 555.00 | 100.75 | 94.20 | 102.40 | -5.09 | -4.81% | 6 | 0 | 42.52% |
| GS240719P00560000 | 2024-05-30 2:40PM EDT | 560.00 | 107.60 | 99.20 | 107.45 | 0.00 | - | 38 | 0 | 44.03% |
© 2024 Yahoo. All rights reserved.