The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920C00160000 | 2023-09-20 3:59PM EDT | 160.00 | 178.51 | 138.15 | 145.50 | 0.00 | - | 1 | 1 | 0.00% |
| GS240920C00200000 | 2024-04-08 9:38AM EDT | 200.00 | 212.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GS240920C00220000 | 2024-05-07 9:49AM EDT | 220.00 | 226.93 | 235.00 | 243.75 | 0.00 | - | - | 0 | 79.91% |
| GS240920C00235000 | 2023-09-27 9:31AM EDT | 235.00 | 98.85 | 67.30 | 68.65 | 0.00 | - | 11 | 11 | 0.00% |
| GS240920C00240000 | 2024-02-26 10:58AM EDT | 240.00 | 157.38 | 171.10 | 175.95 | 0.00 | - | 1 | 1 | 0.00% |
| GS240920C00250000 | 2024-04-25 10:29AM EDT | 250.00 | 168.40 | 209.85 | 214.05 | 0.00 | - | - | 10 | 78.31% |
| GS240920C00260000 | 2023-07-11 2:20PM EDT | 260.00 | 77.44 | 93.20 | 95.90 | 0.00 | - | - | 1 | 0.00% |
| GS240920C00265000 | 2024-05-17 12:51PM EDT | 265.00 | 204.75 | 190.70 | 199.40 | 0.00 | - | 1 | 1 | 64.92% |
| GS240920C00270000 | 2023-11-14 4:33PM EDT | 270.00 | 81.70 | 120.05 | 121.65 | 0.00 | - | - | 9 | 0.00% |
| GS240920C00275000 | 2023-11-14 4:34PM EDT | 275.00 | 77.60 | 113.70 | 117.25 | 0.00 | - | 2 | 2 | 0.00% |
| GS240920C00280000 | 2024-05-01 3:10PM EDT | 280.00 | 155.40 | 175.95 | 184.50 | 0.00 | - | 1 | 18 | 60.05% |
| GS240920C00290000 | 2024-04-18 3:16PM EDT | 290.00 | 118.16 | 177.45 | 181.80 | 0.00 | - | 1 | 5 | 80.99% |
| GS240920C00295000 | 2023-12-26 3:01PM EDT | 295.00 | 96.98 | 89.60 | 93.20 | 0.00 | - | 8 | 6 | 0.00% |
| GS240920C00300000 | 2024-05-30 11:31AM EDT | 300.00 | 156.00 | 156.30 | 164.95 | 0.00 | - | 5 | 41 | 54.33% |
| GS240920C00305000 | 2024-05-02 2:09PM EDT | 305.00 | 130.00 | 151.40 | 160.05 | 0.00 | - | 5 | 78 | 52.92% |
| GS240920C00310000 | 2024-04-11 1:05PM EDT | 310.00 | 94.60 | 143.10 | 152.00 | 0.00 | - | 287 | 310 | 54.90% |
| GS240920C00315000 | 2024-04-26 1:21PM EDT | 315.00 | 116.83 | 146.05 | 150.25 | 0.00 | - | 2 | 84 | 56.06% |
| GS240920C00320000 | 2024-05-15 2:24PM EDT | 320.00 | 146.35 | 136.75 | 145.50 | 0.00 | - | 1 | 60 | 59.55% |
| GS240920C00325000 | 2024-05-16 1:04PM EDT | 325.00 | 144.38 | 131.85 | 140.50 | 0.00 | - | 3 | 21 | 57.63% |
| GS240920C00330000 | 2024-05-24 11:35AM EDT | 330.00 | 135.69 | 127.00 | 135.65 | 0.00 | - | 3 | 78 | 56.03% |
| GS240920C00335000 | 2024-05-28 2:02PM EDT | 335.00 | 128.04 | 122.15 | 127.25 | 0.00 | - | 1 | 268 | 46.78% |
| GS240920C00340000 | 2024-05-29 9:50AM EDT | 340.00 | 117.28 | 117.30 | 125.50 | 0.00 | - | 35 | 149 | 51.97% |
| GS240920C00345000 | 2024-05-29 9:52AM EDT | 345.00 | 113.19 | 112.45 | 121.10 | 0.00 | - | 15 | 73 | 51.26% |
| GS240920C00350000 | 2024-05-28 1:52PM EDT | 350.00 | 114.15 | 107.65 | 116.00 | 0.00 | - | 3 | 453 | 49.22% |
| GS240920C00355000 | 2024-05-29 3:53PM EDT | 355.00 | 105.94 | 103.00 | 111.35 | 0.00 | - | 33 | 414 | 48.00% |
| GS240920C00360000 | 2024-05-03 10:29AM EDT | 360.00 | 85.00 | 98.05 | 106.60 | 0.00 | - | 2 | 99 | 46.59% |
| GS240920C00365000 | 2024-05-30 2:03PM EDT | 365.00 | 93.10 | 95.90 | 102.00 | 0.00 | - | 4 | 91 | 45.42% |
| GS240920C00370000 | 2024-05-28 10:38AM EDT | 370.00 | 94.80 | 91.10 | 95.15 | 0.00 | - | 6 | 206 | 40.50% |
| GS240920C00375000 | 2024-05-09 10:52AM EDT | 375.00 | 81.47 | 86.45 | 90.35 | 0.00 | - | 5 | 645 | 39.08% |
| GS240920C00380000 | 2024-05-20 11:01AM EDT | 380.00 | 94.98 | 81.80 | 86.45 | 0.00 | - | 2 | 1,790 | 39.07% |
| GS240920C00385000 | 2024-05-29 11:22AM EDT | 385.00 | 75.68 | 77.20 | 79.70 | 0.00 | - | 14 | 165 | 34.53% |
| GS240920C00390000 | 2024-05-29 9:48AM EDT | 390.00 | 70.35 | 72.65 | 75.15 | 0.00 | - | 1 | 2,038 | 33.52% |
| GS240920C00395000 | 2024-05-14 10:43AM EDT | 395.00 | 71.45 | 69.60 | 70.65 | 0.00 | - | 1 | 349 | 32.53% |
| GS240920C00400000 | 2024-05-30 10:15AM EDT | 400.00 | 58.10 | 65.20 | 66.45 | 0.00 | - | 3 | 1,248 | 31.90% |
| GS240920C00405000 | 2024-05-30 11:59AM EDT | 405.00 | 55.20 | 60.85 | 62.10 | 0.00 | - | 2 | 1,588 | 30.99% |
| GS240920C00410000 | 2024-05-30 3:51PM EDT | 410.00 | 50.85 | 56.60 | 57.80 | 0.00 | - | 1 | 1,408 | 30.08% |
| GS240920C00415000 | 2024-05-30 3:46PM EDT | 415.00 | 47.50 | 52.50 | 53.55 | 0.00 | - | 13 | 1,694 | 29.15% |
| GS240920C00420000 | 2024-05-31 3:44PM EDT | 420.00 | 48.03 | 48.45 | 49.45 | +2.73 | +6.03% | 3 | 366 | 28.33% |
| GS240920C00425000 | 2024-05-30 12:11PM EDT | 425.00 | 40.20 | 44.60 | 45.60 | 0.00 | - | 4 | 301 | 27.71% |
| GS240920C00430000 | 2024-05-29 12:17PM EDT | 430.00 | 38.76 | 40.85 | 41.80 | 0.00 | - | 3 | 723 | 27.03% |
| GS240920C00435000 | 2024-05-30 11:56AM EDT | 435.00 | 33.10 | 35.75 | 37.85 | 0.00 | - | 2 | 260 | 26.07% |
| GS240920C00440000 | 2024-05-29 9:34AM EDT | 440.00 | 30.00 | 32.35 | 34.55 | 0.00 | - | 1 | 403 | 25.70% |
| GS240920C00445000 | 2024-05-23 3:59PM EDT | 445.00 | 31.10 | 27.60 | 31.55 | 0.00 | - | 3 | 202 | 25.49% |
| GS240920C00450000 | 2024-05-30 12:29PM EDT | 450.00 | 24.24 | 27.45 | 28.10 | 0.00 | - | 11 | 496 | 24.67% |
| GS240920C00455000 | 2024-05-31 1:51PM EDT | 455.00 | 23.27 | 24.80 | 25.35 | +0.92 | +4.12% | 1 | 258 | 24.42% |
| GS240920C00460000 | 2024-05-31 3:22PM EDT | 460.00 | 21.30 | 22.05 | 22.65 | +2.10 | +10.94% | 19 | 299 | 24.06% |
| GS240920C00465000 | 2024-05-31 3:47PM EDT | 465.00 | 19.25 | 19.60 | 20.15 | +2.10 | +12.24% | 1 | 251 | 23.73% |
| GS240920C00470000 | 2024-05-31 3:33PM EDT | 470.00 | 16.60 | 17.20 | 17.95 | +0.96 | +6.14% | 2 | 370 | 23.55% |
| GS240920C00480000 | 2024-05-31 3:50PM EDT | 480.00 | 13.30 | 13.15 | 13.90 | +1.30 | +10.83% | 16 | 169 | 23.04% |
| GS240920C00490000 | 2024-05-31 3:54PM EDT | 490.00 | 9.95 | 9.95 | 10.45 | +1.20 | +13.71% | 1 | 193 | 22.48% |
| GS240920C00500000 | 2024-05-31 3:47PM EDT | 500.00 | 7.30 | 7.45 | 8.10 | +0.66 | +9.94% | 23 | 283 | 22.53% |
| GS240920C00520000 | 2024-05-29 10:36AM EDT | 520.00 | 4.00 | 4.05 | 4.50 | 0.00 | - | 1 | 68 | 22.27% |
| GS240920C00540000 | 2024-05-29 12:08PM EDT | 540.00 | 2.10 | 2.10 | 2.45 | 0.00 | - | 2 | 157 | 22.29% |
| GS240920C00560000 | 2024-05-29 12:31PM EDT | 560.00 | 1.15 | 1.07 | 1.40 | 0.00 | - | 1 | 87 | 22.72% |
| GS240920C00580000 | 2024-05-22 10:10AM EDT | 580.00 | 1.10 | 0.52 | 0.82 | 0.00 | - | 11 | 166 | 23.28% |
| GS240920C00600000 | 2024-05-30 11:09AM EDT | 600.00 | 0.27 | 0.25 | 0.38 | 0.00 | - | 2 | 3 | 23.00% |
| GS240920C00620000 | 2024-05-23 10:23AM EDT | 620.00 | 0.25 | 0.12 | 0.24 | 0.00 | - | 1 | 4 | 23.78% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920P00150000 | 2024-05-29 12:11PM EDT | 150.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 5 | 128 | 74.90% |
| GS240920P00155000 | 2024-02-15 10:30AM EDT | 155.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 75.78% |
| GS240920P00160000 | 2024-02-15 10:30AM EDT | 160.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 94 | 73.63% |
| GS240920P00165000 | 2024-03-06 2:36PM EDT | 165.00 | 0.14 | 0.04 | 0.44 | 0.00 | - | 2 | 12 | 74.22% |
| GS240920P00170000 | 2024-05-03 9:38AM EDT | 170.00 | 0.14 | 0.00 | 0.63 | 0.00 | - | 1 | 60 | 74.56% |
| GS240920P00175000 | 2024-03-06 2:30PM EDT | 175.00 | 0.21 | 0.06 | 0.48 | 0.00 | - | 2 | 8 | 71.14% |
| GS240920P00180000 | 2024-04-12 3:09PM EDT | 180.00 | 0.20 | 0.00 | 0.19 | 0.00 | - | 4 | 248 | 61.72% |
| GS240920P00185000 | 2024-03-14 2:42PM EDT | 185.00 | 0.33 | 0.10 | 0.44 | 0.00 | - | 2 | 25 | 67.29% |
| GS240920P00190000 | 2024-05-06 1:26PM EDT | 190.00 | 0.16 | 0.00 | 0.33 | 0.00 | - | 3 | 107 | 61.82% |
| GS240920P00195000 | 2024-04-01 10:30AM EDT | 195.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 5 | 31 | 60.25% |
| GS240920P00200000 | 2024-02-14 3:17PM EDT | 200.00 | 0.58 | 0.12 | 0.56 | 0.00 | - | 10 | 221 | 63.62% |
| GS240920P00205000 | 2024-02-06 10:39AM EDT | 205.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 25.00% |
| GS240920P00210000 | 2024-05-09 12:41PM EDT | 210.00 | 0.28 | 0.00 | 0.29 | 0.00 | - | 1 | 1,110 | 54.39% |
| GS240920P00215000 | 2023-12-19 3:02PM EDT | 215.00 | 0.97 | 0.85 | 0.97 | 0.00 | - | 1 | 31 | 67.11% |
| GS240920P00220000 | 2024-04-15 11:30AM EDT | 220.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 2 | 27 | 50.49% |
| GS240920P00225000 | 2024-05-03 2:01PM EDT | 225.00 | 0.15 | 0.05 | 0.31 | 0.00 | - | 7 | 265 | 51.07% |
| GS240920P00230000 | 2024-05-15 1:52PM EDT | 230.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 31 | 240 | 48.93% |
| GS240920P00235000 | 2024-05-29 10:00AM EDT | 235.00 | 0.14 | 0.00 | 0.32 | 0.00 | - | 3 | 22 | 51.66% |
| GS240920P00240000 | 2024-05-15 10:54AM EDT | 240.00 | 0.20 | 0.00 | 0.33 | 0.00 | - | 4 | 66 | 50.34% |
| GS240920P00245000 | 2024-01-23 12:21PM EDT | 245.00 | 1.45 | 1.09 | 1.20 | 0.00 | - | 28 | 73 | 58.69% |
| GS240920P00250000 | 2024-05-29 12:50PM EDT | 250.00 | 0.16 | 0.00 | 0.35 | 0.00 | - | 1 | 76 | 47.80% |
| GS240920P00255000 | 2023-12-07 3:00PM EDT | 255.00 | 4.70 | 2.18 | 2.39 | 0.00 | - | 12 | 59 | 62.80% |
| GS240920P00260000 | 2024-05-06 10:09AM EDT | 260.00 | 0.28 | 0.09 | 0.36 | 0.00 | - | 10 | 210 | 45.12% |
| GS240920P00265000 | 2024-05-09 9:30AM EDT | 265.00 | 0.30 | 0.10 | 0.38 | 0.00 | - | 16 | 108 | 44.07% |
| GS240920P00270000 | 2024-05-06 10:08AM EDT | 270.00 | 0.33 | 0.11 | 0.39 | 0.00 | - | 8 | 1,132 | 42.85% |
| GS240920P00275000 | 2024-05-23 10:24AM EDT | 275.00 | 0.21 | 0.16 | 0.41 | 0.00 | - | 3 | 254 | 41.77% |
| GS240920P00280000 | 2024-05-23 10:25AM EDT | 280.00 | 0.23 | 0.14 | 0.43 | 0.00 | - | 3 | 258 | 40.72% |
| GS240920P00285000 | 2024-05-22 10:38AM EDT | 285.00 | 0.25 | 0.15 | 0.46 | 0.00 | - | 3 | 105 | 39.77% |
| GS240920P00290000 | 2024-04-23 10:31AM EDT | 290.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 12.50% |
| GS240920P00295000 | 2024-05-02 3:53PM EDT | 295.00 | 0.78 | 0.26 | 0.38 | 0.00 | - | 1 | 128 | 36.18% |
| GS240920P00300000 | 2024-05-22 10:25AM EDT | 300.00 | 0.33 | 0.31 | 0.43 | 0.00 | - | 1 | 531 | 35.55% |
| GS240920P00305000 | 2024-05-06 1:23PM EDT | 305.00 | 0.75 | 0.34 | 0.47 | 0.00 | - | 7 | 263 | 34.77% |
| GS240920P00310000 | 2024-05-10 3:41PM EDT | 310.00 | 0.57 | 0.39 | 0.53 | 0.00 | - | 1 | 338 | 34.13% |
| GS240920P00315000 | 2024-05-17 9:34AM EDT | 315.00 | 0.49 | 0.44 | 0.58 | 0.00 | - | 1 | 108 | 33.35% |
| GS240920P00320000 | 2024-05-24 3:54PM EDT | 320.00 | 0.56 | 0.51 | 0.65 | 0.00 | - | 150 | 568 | 32.72% |
| GS240920P00325000 | 2024-05-23 10:25AM EDT | 325.00 | 0.64 | 0.58 | 0.72 | 0.00 | - | 1 | 132 | 32.01% |
| GS240920P00330000 | 2024-05-22 2:35PM EDT | 330.00 | 0.73 | 0.66 | 0.80 | 0.00 | - | 2 | 375 | 31.31% |
| GS240920P00335000 | 2024-05-22 2:28PM EDT | 335.00 | 0.81 | 0.75 | 0.89 | 0.00 | - | 6 | 519 | 30.64% |
| GS240920P00340000 | 2024-05-31 12:17PM EDT | 340.00 | 1.07 | 0.84 | 0.99 | +0.14 | +15.05% | 10 | 477 | 29.97% |
| GS240920P00345000 | 2024-05-29 10:11AM EDT | 345.00 | 1.16 | 0.96 | 1.11 | 0.00 | - | 2 | 193 | 29.33% |
| GS240920P00350000 | 2024-05-31 12:23PM EDT | 350.00 | 1.24 | 1.08 | 1.25 | -0.04 | -3.12% | 2 | 672 | 28.74% |
| GS240920P00355000 | 2024-05-09 11:51AM EDT | 355.00 | 1.87 | 1.08 | 1.40 | 0.00 | - | 1 | 83 | 28.10% |
| GS240920P00360000 | 2024-05-30 10:21AM EDT | 360.00 | 1.78 | 1.40 | 1.58 | 0.00 | - | 2 | 258 | 27.52% |
| GS240920P00365000 | 2024-05-30 10:56AM EDT | 365.00 | 2.02 | 1.59 | 1.72 | 0.00 | - | 2 | 163 | 26.72% |
| GS240920P00370000 | 2024-05-30 11:12AM EDT | 370.00 | 2.27 | 1.69 | 2.06 | 0.00 | - | 15 | 1,157 | 26.50% |
| GS240920P00375000 | 2024-05-23 3:47PM EDT | 375.00 | 2.46 | 1.95 | 2.35 | 0.00 | - | 10 | 145 | 26.00% |
| GS240920P00380000 | 2024-05-31 3:51PM EDT | 380.00 | 2.62 | 2.38 | 2.57 | +0.02 | +0.77% | 3 | 1,024 | 25.22% |
| GS240920P00385000 | 2024-05-30 10:00AM EDT | 385.00 | 3.42 | 2.78 | 2.95 | 0.00 | - | 1 | 628 | 24.76% |
| GS240920P00390000 | 2024-05-29 10:12AM EDT | 390.00 | 3.80 | 3.10 | 3.40 | 0.00 | - | 20 | 197 | 24.34% |
| GS240920P00395000 | 2024-05-31 12:16PM EDT | 395.00 | 4.70 | 3.65 | 3.85 | -0.05 | -1.05% | 1 | 485 | 23.80% |
| GS240920P00400000 | 2024-05-31 10:17AM EDT | 400.00 | 4.60 | 4.20 | 4.50 | -0.40 | -8.00% | 18 | 571 | 23.51% |
| GS240920P00405000 | 2024-05-30 9:35AM EDT | 405.00 | 5.30 | 4.75 | 5.30 | 0.00 | - | 2 | 145 | 23.32% |
| GS240920P00410000 | 2024-05-24 2:12PM EDT | 410.00 | 5.51 | 5.55 | 5.90 | 0.00 | - | 1 | 375 | 22.67% |
| GS240920P00415000 | 2024-05-30 3:36PM EDT | 415.00 | 8.08 | 6.40 | 6.95 | 0.00 | - | 4 | 186 | 22.54% |
| GS240920P00420000 | 2024-05-31 3:49PM EDT | 420.00 | 7.97 | 7.35 | 7.70 | -1.31 | -14.12% | 11 | 150 | 21.84% |
| GS240920P00425000 | 2024-05-31 10:37AM EDT | 425.00 | 10.35 | 8.55 | 8.85 | +0.55 | +5.61% | 2 | 154 | 21.53% |
| GS240920P00430000 | 2024-05-31 3:58PM EDT | 430.00 | 10.15 | 9.65 | 10.10 | -1.42 | -12.27% | 7 | 179 | 21.17% |
| GS240920P00435000 | 2024-05-31 10:58AM EDT | 435.00 | 13.10 | 11.05 | 11.75 | +0.05 | +0.38% | 60 | 110 | 21.09% |
| GS240920P00440000 | 2024-05-31 3:43PM EDT | 440.00 | 13.72 | 12.60 | 13.15 | -1.58 | -10.33% | 2 | 160 | 20.56% |
| GS240920P00445000 | 2024-05-30 3:48PM EDT | 445.00 | 17.88 | 14.35 | 14.95 | 0.00 | - | 4 | 79 | 20.29% |
| GS240920P00450000 | 2024-05-31 2:45PM EDT | 450.00 | 18.05 | 16.30 | 17.00 | -2.14 | -10.60% | 7 | 194 | 20.08% |
| GS240920P00455000 | 2024-05-30 3:49PM EDT | 455.00 | 21.40 | 18.50 | 19.00 | -1.40 | -6.14% | 1 | 63 | 19.63% |
| GS240920P00460000 | 2024-05-31 3:44PM EDT | 460.00 | 22.03 | 20.75 | 21.35 | -2.38 | -9.75% | 11 | 82 | 19.33% |
| GS240920P00465000 | 2024-05-29 12:46PM EDT | 465.00 | 26.03 | 23.30 | 23.85 | +1.18 | +4.75% | 1 | 76 | 18.99% |
| GS240920P00470000 | 2024-05-30 3:49PM EDT | 470.00 | 31.25 | 25.60 | 28.25 | 0.00 | - | 2 | 195 | 20.36% |
| GS240920P00480000 | 2024-05-22 2:32PM EDT | 480.00 | 32.05 | 31.70 | 32.85 | 0.00 | - | 114 | 215 | 18.22% |
| GS240920P00490000 | 2024-05-21 10:33AM EDT | 490.00 | 32.80 | 38.55 | 39.65 | 0.00 | - | 1 | 32 | 17.45% |
| GS240920P00500000 | 2024-05-23 1:42PM EDT | 500.00 | 45.84 | 46.10 | 47.25 | 0.00 | - | 1 | 1 | 16.68% |
| GS240920P00520000 | 2024-05-31 3:44PM EDT | 520.00 | 65.21 | 63.00 | 67.50 | +6.11 | +10.34% | 1 | 2 | 21.50% |
| GS240920P00600000 | 2024-05-30 3:49PM EDT | 600.00 | 150.95 | 139.50 | 147.95 | 0.00 | - | 1 | 0 | 36.91% |
| GS240920P00620000 | 2024-05-30 3:49PM EDT | 620.00 | 170.97 | 159.20 | 167.95 | 0.00 | - | 1 | 0 | 40.01% |
© 2024 Yahoo. All rights reserved.