The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240816C00300000 | 2024-05-07 11:34AM EDT | 300.00 | 147.31 | 155.75 | 162.15 | 0.00 | - | 1 | 1 | 58.08% |
| GS240816C00310000 | 2024-05-03 12:48PM EDT | 310.00 | 131.82 | 146.00 | 152.35 | 0.00 | - | 12 | 12 | 55.36% |
| GS240816C00320000 | 2024-05-30 10:28AM EDT | 320.00 | 132.30 | 136.10 | 142.55 | 0.00 | - | 1 | 1 | 52.26% |
| GS240816C00330000 | 2024-05-22 3:38PM EDT | 330.00 | 133.30 | 126.30 | 132.75 | 0.00 | - | 1 | 2 | 59.95% |
| GS240816C00340000 | 2024-05-29 1:08PM EDT | 340.00 | 118.72 | 116.50 | 123.00 | 0.00 | - | 2 | 12 | 56.43% |
| GS240816C00350000 | 2024-05-28 1:31PM EDT | 350.00 | 114.10 | 106.75 | 112.90 | 0.00 | - | 1 | 14 | 52.03% |
| GS240816C00360000 | 2024-05-28 11:37AM EDT | 360.00 | 105.05 | 97.05 | 103.85 | 0.00 | - | 1 | 7 | 50.21% |
| GS240816C00365000 | 2024-05-29 9:51AM EDT | 365.00 | 92.89 | 93.35 | 98.90 | 0.00 | - | 15 | 18 | 48.25% |
| GS240816C00370000 | 2024-05-23 11:07AM EDT | 370.00 | 92.00 | 88.50 | 94.10 | 0.00 | - | 1 | 30 | 46.63% |
| GS240816C00380000 | 2024-05-29 9:48AM EDT | 380.00 | 78.30 | 80.50 | 84.70 | 0.00 | - | 1 | 7 | 43.73% |
| GS240816C00390000 | 2024-05-29 10:37AM EDT | 390.00 | 70.23 | 71.10 | 75.15 | 0.00 | - | 2 | 30 | 40.43% |
| GS240816C00395000 | 2024-05-29 2:39PM EDT | 395.00 | 66.54 | 66.45 | 69.25 | 0.00 | - | - | 1 | 36.68% |
| GS240816C00400000 | 2024-05-31 3:02PM EDT | 400.00 | 60.75 | 61.85 | 64.10 | -0.33 | -0.54% | 1 | 129 | 34.36% |
| GS240816C00405000 | 2024-05-31 3:02PM EDT | 405.00 | 56.30 | 58.85 | 59.65 | -1.26 | -2.19% | 1 | 1 | 33.28% |
| GS240816C00410000 | 2024-05-31 3:31PM EDT | 410.00 | 52.15 | 54.45 | 55.75 | -4.32 | -7.65% | 2 | 151 | 33.02% |
| GS240816C00415000 | 2024-05-31 2:18PM EDT | 415.00 | 49.15 | 50.10 | 50.75 | +1.45 | +3.04% | 28 | 2 | 30.87% |
| GS240816C00420000 | 2024-05-31 1:12PM EDT | 420.00 | 42.07 | 45.95 | 47.05 | -0.18 | -0.43% | 1 | 124 | 30.66% |
| GS240816C00425000 | 2024-05-29 9:51AM EDT | 425.00 | 39.70 | 41.85 | 42.50 | 0.00 | - | - | 1 | 29.06% |
| GS240816C00430000 | 2024-05-31 1:51PM EDT | 430.00 | 35.75 | 37.95 | 39.15 | +1.01 | +2.91% | 1 | 100 | 29.02% |
| GS240816C00440000 | 2024-05-31 2:56PM EDT | 440.00 | 29.40 | 30.60 | 31.70 | +2.85 | +10.73% | 3 | 164 | 27.38% |
| GS240816C00445000 | 2024-05-29 10:54AM EDT | 445.00 | 25.50 | 27.25 | 28.20 | 0.00 | - | 26 | 42 | 26.60% |
| GS240816C00450000 | 2024-05-31 3:50PM EDT | 450.00 | 23.60 | 24.05 | 25.00 | +2.00 | +9.26% | 12 | 231 | 26.00% |
| GS240816C00455000 | 2024-05-31 3:45PM EDT | 455.00 | 20.85 | 21.10 | 21.70 | +2.95 | +16.48% | 14 | 26 | 25.07% |
| GS240816C00460000 | 2024-05-31 3:58PM EDT | 460.00 | 18.10 | 18.45 | 18.95 | +1.97 | +12.21% | 11 | 310 | 24.59% |
| GS240816C00465000 | 2024-05-31 3:33PM EDT | 465.00 | 15.20 | 15.90 | 16.50 | +1.45 | +10.55% | 23 | 38 | 24.24% |
| GS240816C00470000 | 2024-05-31 2:44PM EDT | 470.00 | 13.35 | 13.65 | 14.25 | +2.30 | +20.81% | 25 | 219 | 23.90% |
| GS240816C00475000 | 2024-05-30 2:36PM EDT | 475.00 | 10.16 | 11.60 | 12.20 | 0.00 | - | 21 | 51 | 23.57% |
| GS240816C00480000 | 2024-05-31 3:52PM EDT | 480.00 | 10.00 | 9.85 | 10.30 | +1.90 | +23.46% | 15 | 283 | 23.17% |
| GS240816C00485000 | 2024-05-31 3:30PM EDT | 485.00 | 7.95 | 8.20 | 8.80 | +0.54 | +7.29% | 5 | 51 | 23.06% |
| GS240816C00490000 | 2024-05-31 2:12PM EDT | 490.00 | 6.65 | 6.85 | 7.20 | -0.15 | -2.21% | 1 | 270 | 22.56% |
| GS240816C00495000 | 2024-05-28 11:32AM EDT | 495.00 | 5.10 | 5.75 | 6.05 | -2.15 | -29.66% | 5 | 19 | 22.45% |
| GS240816C00500000 | 2024-05-31 12:45PM EDT | 500.00 | 4.12 | 4.70 | 5.00 | -0.03 | -0.72% | 62 | 162 | 22.27% |
| GS240816C00505000 | 2024-05-30 10:38AM EDT | 505.00 | 3.10 | 3.85 | 4.15 | 0.00 | - | 10 | 40 | 22.19% |
| GS240816C00510000 | 2024-05-31 12:45PM EDT | 510.00 | 2.80 | 3.15 | 3.40 | +0.20 | +7.69% | 1 | 113 | 22.06% |
| GS240816C00515000 | 2024-05-23 12:35PM EDT | 515.00 | 3.59 | 2.55 | 2.91 | 0.00 | - | - | 18 | 22.28% |
| GS240816C00520000 | 2024-05-29 10:48AM EDT | 520.00 | 2.10 | 2.10 | 2.24 | 0.00 | - | 31 | 530 | 21.86% |
| GS240816C00525000 | 2024-05-24 11:11AM EDT | 525.00 | 1.52 | 1.70 | 2.00 | -0.94 | -38.21% | 4 | 1 | 22.34% |
| GS240816C00530000 | 2024-05-29 9:34AM EDT | 530.00 | 1.07 | 1.39 | 1.51 | 0.00 | - | 1 | 13 | 21.92% |
| GS240816C00535000 | 2024-05-21 2:36PM EDT | 535.00 | 2.42 | 1.13 | 1.37 | 0.00 | - | - | 2 | 22.46% |
| GS240816C00540000 | 2024-05-22 1:37PM EDT | 540.00 | 1.43 | 0.93 | 1.01 | 0.00 | - | - | 3 | 22.02% |
| GS240816C00550000 | 2024-05-28 3:58PM EDT | 550.00 | 0.75 | 0.59 | 0.70 | 0.00 | - | 1 | 10 | 22.31% |
| GS240816C00580000 | 2024-05-23 9:31AM EDT | 580.00 | 0.30 | 0.16 | 0.27 | 0.00 | - | 1 | 0 | 23.66% |
| GS240816C00600000 | 2024-05-14 12:15PM EDT | 600.00 | 0.31 | 0.04 | 0.21 | 0.00 | - | 1 | 1 | 25.61% |
| GS240816C00620000 | 2024-05-20 2:17PM EDT | 620.00 | 0.16 | 0.02 | 0.25 | 0.00 | - | 2 | 4 | 28.86% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240816P00200000 | 2024-05-28 2:06PM EDT | 200.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 28 | 33 | 74.22% |
| GS240816P00280000 | 2024-05-30 3:28PM EDT | 280.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 42.92% |
| GS240816P00290000 | 2024-05-20 11:01AM EDT | 290.00 | 0.15 | 0.07 | 0.17 | 0.00 | - | 2 | 11 | 40.72% |
| GS240816P00300000 | 2024-05-20 11:04AM EDT | 300.00 | 0.15 | 0.09 | 0.40 | 0.00 | - | 3 | 8 | 42.43% |
| GS240816P00310000 | 2024-05-24 2:24PM EDT | 310.00 | 0.21 | 0.11 | 0.24 | 0.00 | - | 2 | 22 | 36.82% |
| GS240816P00320000 | 2024-05-28 3:16PM EDT | 320.00 | 0.29 | 0.25 | 0.36 | 0.00 | - | 1 | 13 | 36.06% |
| GS240816P00325000 | 2024-05-24 12:44PM EDT | 325.00 | 0.30 | 0.29 | 0.40 | 0.00 | - | 1 | 1,541 | 35.21% |
| GS240816P00330000 | 2024-05-22 3:38PM EDT | 330.00 | 0.40 | 0.21 | 0.43 | +0.02 | +5.26% | 2 | 41 | 34.18% |
| GS240816P00335000 | 2024-05-29 3:41PM EDT | 335.00 | 0.45 | 0.37 | 0.49 | 0.00 | - | 13 | 15 | 33.45% |
| GS240816P00340000 | 2024-05-28 2:49PM EDT | 340.00 | 0.50 | 0.44 | 0.49 | 0.00 | - | 5 | 18 | 32.06% |
| GS240816P00345000 | 2024-05-22 2:44PM EDT | 345.00 | 0.54 | 0.49 | 0.55 | 0.00 | - | - | 10 | 31.25% |
| GS240816P00350000 | 2024-05-23 9:30AM EDT | 350.00 | 0.58 | 0.56 | 0.61 | 0.00 | - | 6 | 109 | 30.40% |
| GS240816P00360000 | 2024-05-15 12:18PM EDT | 360.00 | 0.85 | 0.73 | 0.86 | 0.00 | - | 2 | 122 | 29.37% |
| GS240816P00370000 | 2024-05-28 10:02AM EDT | 370.00 | 0.87 | 0.96 | 1.02 | 0.00 | - | 7 | 915 | 27.42% |
| GS240816P00375000 | 2024-05-30 11:59AM EDT | 375.00 | 1.43 | 1.11 | 1.17 | 0.00 | - | 1 | 10 | 26.72% |
| GS240816P00380000 | 2024-05-31 12:15PM EDT | 380.00 | 1.68 | 1.29 | 1.35 | +0.34 | +25.37% | 41 | 181 | 26.05% |
| GS240816P00385000 | 2024-05-31 11:39AM EDT | 385.00 | 1.90 | 1.47 | 1.64 | +0.12 | +6.74% | 2 | 11 | 25.68% |
| GS240816P00390000 | 2024-05-31 12:42PM EDT | 390.00 | 2.21 | 1.72 | 1.88 | -0.02 | -0.90% | 1 | 60 | 24.98% |
| GS240816P00395000 | 2024-05-31 10:33AM EDT | 395.00 | 2.65 | 2.03 | 2.20 | -0.25 | -8.62% | 2 | 14 | 24.39% |
| GS240816P00400000 | 2024-05-31 10:25AM EDT | 400.00 | 3.10 | 2.18 | 2.60 | +0.07 | +2.31% | 39 | 149 | 23.88% |
| GS240816P00405000 | 2024-05-30 11:46AM EDT | 405.00 | 3.67 | 2.64 | 3.10 | +0.02 | +0.55% | 10 | 140 | 23.45% |
| GS240816P00410000 | 2024-05-31 2:31PM EDT | 410.00 | 4.00 | 3.35 | 3.55 | -0.30 | -6.98% | 4 | 156 | 22.72% |
| GS240816P00415000 | 2024-05-30 11:59AM EDT | 415.00 | 5.20 | 3.80 | 4.30 | 0.00 | - | 5 | 20 | 22.45% |
| GS240816P00420000 | 2024-05-31 3:13PM EDT | 420.00 | 5.40 | 4.65 | 5.15 | -0.30 | -5.26% | 1 | 244 | 22.12% |
| GS240816P00425000 | 2024-05-29 3:50PM EDT | 425.00 | 6.05 | 5.65 | 5.95 | 0.00 | - | 8 | 9 | 21.49% |
| GS240816P00430000 | 2024-05-31 11:41AM EDT | 430.00 | 8.45 | 6.45 | 7.05 | -0.50 | -5.59% | 1 | 157 | 21.13% |
| GS240816P00435000 | 2024-05-31 10:15AM EDT | 435.00 | 10.20 | 7.95 | 8.40 | +0.33 | +3.34% | 1 | 28 | 20.88% |
| GS240816P00440000 | 2024-05-31 3:58PM EDT | 440.00 | 9.79 | 9.20 | 9.80 | -1.86 | -15.97% | 7 | 188 | 20.45% |
| GS240816P00445000 | 2024-05-31 3:58PM EDT | 445.00 | 11.46 | 11.00 | 11.50 | -1.14 | -9.05% | 2 | 14 | 20.15% |
| GS240816P00450000 | 2024-05-31 3:58PM EDT | 450.00 | 13.34 | 12.75 | 13.35 | -3.39 | -20.26% | 43 | 273 | 19.76% |
| GS240816P00455000 | 2024-05-31 1:50PM EDT | 455.00 | 17.13 | 14.80 | 15.25 | -0.27 | -1.55% | 13 | 14 | 19.17% |
| GS240816P00460000 | 2024-05-31 10:40AM EDT | 460.00 | 20.75 | 17.20 | 17.55 | +0.40 | +1.97% | 4 | 279 | 18.77% |
| GS240816P00465000 | 2024-05-31 10:29AM EDT | 465.00 | 23.10 | 19.50 | 20.25 | -1.70 | -6.85% | 10 | 29 | 18.54% |
| GS240816P00470000 | 2024-05-28 11:32AM EDT | 470.00 | 20.70 | 22.10 | 26.10 | 0.00 | - | 3 | 132 | 21.92% |
| GS240816P00475000 | 2024-05-24 11:31AM EDT | 475.00 | 23.35 | 25.25 | 27.65 | 0.00 | - | 6 | 26 | 19.73% |
| GS240816P00480000 | 2024-05-30 1:27PM EDT | 480.00 | 32.80 | 28.50 | 31.00 | 0.00 | - | 9 | 16 | 19.48% |
| GS240816P00490000 | 2024-05-29 9:51AM EDT | 490.00 | 39.30 | 35.75 | 38.35 | 0.00 | - | 1 | 6 | 19.03% |
| GS240816P00495000 | 2024-05-29 10:37AM EDT | 495.00 | 42.80 | 38.30 | 40.95 | 0.00 | - | 1 | 1 | 16.19% |
| GS240816P00500000 | 2024-05-29 9:30AM EDT | 500.00 | 49.85 | 42.50 | 45.20 | 0.00 | - | 1 | 2 | 15.77% |
| GS240816P00560000 | 2024-05-30 2:40PM EDT | 560.00 | 109.90 | 101.60 | 106.05 | 0.00 | - | 31 | 0 | 31.42% |
© 2024 Yahoo. All rights reserved.