The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241018C00210000 | 2024-05-21 2:13PM EDT | 210.00 | 260.60 | 245.00 | 253.60 | 0.00 | - | 1 | 2 | 75.06% |
| GS241018C00220000 | 2024-05-21 2:13PM EDT | 220.00 | 250.75 | 235.00 | 243.75 | 0.00 | - | - | 1 | 71.47% |
| GS241018C00300000 | 2024-04-26 9:34AM EDT | 300.00 | 124.80 | 160.85 | 167.40 | 0.00 | - | 1 | 1 | 57.41% |
| GS241018C00315000 | 2024-03-26 10:28AM EDT | 315.00 | 101.10 | 105.05 | 106.85 | 0.00 | - | 1 | 1 | 0.00% |
| GS241018C00320000 | 2024-05-29 9:48AM EDT | 320.00 | 137.97 | 137.15 | 145.80 | 0.00 | - | 125 | 125 | 53.83% |
| GS241018C00325000 | 2024-03-27 3:49PM EDT | 325.00 | 97.80 | 106.30 | 110.75 | 0.00 | - | 1 | 1 | 0.00% |
| GS241018C00330000 | 2024-05-21 1:28PM EDT | 330.00 | 143.58 | 127.50 | 136.20 | 0.00 | - | 1 | 2 | 51.10% |
| GS241018C00335000 | 2024-04-23 2:04PM EDT | 335.00 | 96.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GS241018C00340000 | 2024-05-17 2:12PM EDT | 340.00 | 130.60 | 118.00 | 126.65 | 0.00 | - | 4 | 7 | 48.45% |
| GS241018C00345000 | 2024-03-28 1:42PM EDT | 345.00 | 82.15 | 88.05 | 92.60 | 0.00 | - | 7 | 8 | 0.00% |
| GS241018C00350000 | 2024-05-22 3:38PM EDT | 350.00 | 115.84 | 111.00 | 117.15 | 0.00 | - | 26 | 50 | 45.87% |
| GS241018C00355000 | 2024-04-29 1:27PM EDT | 355.00 | 85.71 | 105.60 | 108.70 | 0.00 | - | 1 | 12 | 38.51% |
| GS241018C00360000 | 2024-05-13 10:19AM EDT | 360.00 | 101.98 | 101.65 | 105.60 | 0.00 | - | 1 | 8 | 40.11% |
| GS241018C00365000 | 2024-05-29 11:07AM EDT | 365.00 | 96.20 | 97.00 | 101.45 | 0.00 | - | 18 | 28 | 39.80% |
| GS241018C00370000 | 2024-05-29 11:11AM EDT | 370.00 | 91.11 | 90.95 | 94.60 | 0.00 | - | 12 | 41 | 35.37% |
| GS241018C00375000 | 2024-05-22 11:59AM EDT | 375.00 | 96.88 | 87.90 | 90.25 | 0.00 | - | 1 | 12 | 34.80% |
| GS241018C00380000 | 2024-05-21 10:52AM EDT | 380.00 | 95.80 | 83.45 | 85.75 | 0.00 | - | 1 | 26 | 33.95% |
| GS241018C00385000 | 2024-05-02 1:02PM EDT | 385.00 | 58.60 | 79.05 | 81.70 | 0.00 | - | 1 | 20 | 33.68% |
| GS241018C00390000 | 2024-05-17 2:46PM EDT | 390.00 | 83.55 | 76.15 | 77.40 | 0.00 | - | 2 | 196 | 32.98% |
| GS241018C00395000 | 2024-05-17 1:47PM EDT | 395.00 | 80.85 | 71.90 | 72.70 | 0.00 | - | 1 | 49 | 31.73% |
| GS241018C00400000 | 2024-05-17 2:12PM EDT | 400.00 | 75.88 | 67.70 | 68.45 | 0.00 | - | 1 | 163 | 30.99% |
| GS241018C00405000 | 2024-05-30 10:43AM EDT | 405.00 | 57.67 | 63.55 | 64.80 | 0.00 | - | 1 | 22 | 30.89% |
| GS241018C00410000 | 2024-05-30 11:22AM EDT | 410.00 | 56.21 | 58.10 | 60.35 | 0.00 | - | 2 | 72 | 29.79% |
| GS241018C00415000 | 2024-05-29 10:24AM EDT | 415.00 | 53.97 | 55.60 | 56.80 | 0.00 | - | 1 | 37 | 29.61% |
| GS241018C00420000 | 2024-05-30 10:57AM EDT | 420.00 | 47.35 | 50.40 | 52.65 | 0.00 | - | 1 | 105 | 28.70% |
| GS241018C00425000 | 2024-05-06 2:36PM EDT | 425.00 | 40.45 | 46.65 | 48.80 | 0.00 | - | 1 | 28 | 28.03% |
| GS241018C00430000 | 2024-05-30 10:43AM EDT | 430.00 | 39.72 | 44.55 | 45.60 | 0.00 | - | 1 | 119 | 27.91% |
| GS241018C00435000 | 2024-05-17 12:47PM EDT | 435.00 | 49.50 | 39.70 | 42.30 | 0.00 | - | 2 | 43 | 27.57% |
| GS241018C00440000 | 2024-05-30 9:50AM EDT | 440.00 | 35.20 | 37.85 | 38.80 | 0.00 | - | 4 | 126 | 26.94% |
| GS241018C00445000 | 2024-05-31 2:24PM EDT | 445.00 | 33.70 | 34.75 | 35.75 | -5.60 | -14.25% | 26 | 50 | 26.63% |
| GS241018C00450000 | 2024-05-29 12:57PM EDT | 450.00 | 31.25 | 31.80 | 32.50 | 0.00 | - | 1 | 364 | 26.03% |
| GS241018C00455000 | 2024-05-31 3:57PM EDT | 455.00 | 29.05 | 28.95 | 29.55 | -6.65 | -18.63% | 14 | 86 | 25.58% |
| GS241018C00460000 | 2024-05-31 1:39PM EDT | 460.00 | 24.70 | 26.45 | 26.85 | +0.30 | +1.23% | 20 | 219 | 25.24% |
| GS241018C00465000 | 2024-05-31 1:27PM EDT | 465.00 | 22.20 | 24.05 | 24.50 | +0.30 | +1.37% | 1 | 207 | 25.09% |
| GS241018C00470000 | 2024-05-31 12:43PM EDT | 470.00 | 19.65 | 21.60 | 22.15 | +0.15 | +0.77% | 2 | 159 | 24.82% |
| GS241018C00475000 | 2024-05-31 1:27PM EDT | 475.00 | 18.00 | 19.25 | 19.95 | -1.72 | -8.72% | 1 | 82 | 24.56% |
| GS241018C00480000 | 2024-05-31 1:27PM EDT | 480.00 | 16.05 | 17.45 | 17.90 | -0.70 | -4.18% | 4 | 269 | 24.30% |
| GS241018C00490000 | 2024-05-31 10:29AM EDT | 490.00 | 12.55 | 13.70 | 14.35 | -0.95 | -7.04% | 1 | 293 | 23.94% |
| GS241018C00500000 | 2024-05-31 10:16AM EDT | 500.00 | 9.70 | 10.85 | 11.45 | -1.40 | -12.61% | 1 | 786 | 23.71% |
| GS241018C00510000 | 2024-05-22 2:06PM EDT | 510.00 | 10.40 | 8.50 | 9.00 | 0.00 | - | 24 | 87 | 23.47% |
| GS241018C00520000 | 2024-05-24 3:35PM EDT | 520.00 | 7.75 | 6.60 | 6.95 | 0.00 | - | 3 | 60 | 23.21% |
| GS241018C00530000 | 2024-05-29 12:33PM EDT | 530.00 | 5.10 | 5.05 | 5.55 | 0.00 | - | 3 | 19 | 23.33% |
| GS241018C00540000 | 2024-05-23 3:56PM EDT | 540.00 | 4.30 | 3.85 | 4.05 | 0.00 | - | 1 | 9 | 22.86% |
| GS241018C00550000 | 2024-05-28 3:46PM EDT | 550.00 | 3.31 | 2.92 | 3.15 | 0.00 | - | 2 | 9 | 22.92% |
| GS241018C00560000 | 2024-05-23 12:13PM EDT | 560.00 | 2.96 | 2.21 | 2.37 | 0.00 | - | 3 | 36 | 22.83% |
| GS241018C00570000 | 2024-04-26 1:50PM EDT | 570.00 | 1.14 | 1.97 | 2.22 | 0.00 | - | 1 | 73 | 23.92% |
| GS241018C00580000 | 2024-05-29 12:06PM EDT | 580.00 | 1.35 | 1.29 | 1.65 | 0.00 | - | 1 | 4 | 23.76% |
| GS241018C00600000 | 2024-05-17 2:02PM EDT | 600.00 | 1.34 | 0.70 | 0.87 | 0.00 | - | 3 | 27 | 23.40% |
| GS241018C00640000 | 2024-05-23 9:30AM EDT | 640.00 | 0.77 | 0.21 | 0.36 | 0.00 | - | - | 2 | 24.40% |
| GS241018C00660000 | 2024-05-20 1:10PM EDT | 660.00 | 0.35 | 0.09 | 0.45 | 0.00 | - | - | 1 | 27.06% |
| GS241018C00680000 | 2024-05-23 9:30AM EDT | 680.00 | 0.30 | 0.06 | 0.27 | 0.00 | - | 6 | 54 | 27.05% |
Putsfor18 October 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 | 0.03 | 0.68 | 0.00 | - | 3 | 106 | 57.23% |
| GS241018P00210000 | 2024-05-06 9:57AM EDT | 210.00 | 0.15 | 0.03 | 0.16 | 0.00 | - | 1 | 48 | 49.17% |
| GS241018P00220000 | 2024-05-09 9:34AM EDT | 220.00 | 0.25 | 0.05 | 0.18 | 0.00 | - | 3 | 9 | 47.02% |
| GS241018P00230000 | 2024-04-04 10:05AM EDT | 230.00 | 0.61 | 0.00 | 0.33 | 0.00 | - | 3 | 5 | 47.75% |
| GS241018P00250000 | 2024-04-18 10:14AM EDT | 250.00 | 0.87 | 0.10 | 0.43 | 0.00 | - | 2 | 13 | 43.95% |
| GS241018P00260000 | 2024-04-16 9:37AM EDT | 260.00 | 1.27 | 0.11 | 1.56 | 0.00 | - | 1 | 3 | 50.72% |
| GS241018P00270000 | 2024-05-13 2:17PM EDT | 270.00 | 0.40 | 0.18 | 0.52 | 0.00 | - | 2 | 41 | 39.91% |
| GS241018P00275000 | 2024-05-13 2:17PM EDT | 275.00 | 0.47 | 0.31 | 0.45 | 0.00 | - | 2 | 12 | 37.87% |
| GS241018P00280000 | 2024-05-21 10:06AM EDT | 280.00 | 0.39 | 0.34 | 0.49 | 0.00 | - | 1 | 14 | 37.11% |
| GS241018P00285000 | 2024-05-22 10:28AM EDT | 285.00 | 0.48 | 0.40 | 0.54 | 0.00 | - | 5 | 17 | 36.43% |
| GS241018P00290000 | 2024-04-22 12:14PM EDT | 290.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| GS241018P00295000 | 2024-05-22 9:39AM EDT | 295.00 | 0.51 | 0.50 | 0.66 | 0.00 | - | 1 | 4 | 35.11% |
| GS241018P00300000 | 2024-05-21 3:36PM EDT | 300.00 | 0.55 | 0.56 | 0.72 | 0.00 | - | 10 | 30 | 34.40% |
| GS241018P00305000 | 2024-04-04 3:27PM EDT | 305.00 | 3.40 | 1.16 | 1.34 | 0.00 | - | 4 | 4 | 36.99% |
| GS241018P00310000 | 2024-05-10 10:37AM EDT | 310.00 | 0.97 | 0.71 | 0.87 | 0.00 | - | 7 | 28 | 33.07% |
| GS241018P00315000 | 2024-04-16 3:52PM EDT | 315.00 | 4.15 | 0.73 | 0.90 | 0.00 | - | 5 | 7 | 32.07% |
| GS241018P00320000 | 2024-05-21 3:50PM EDT | 320.00 | 0.87 | 0.91 | 1.06 | 0.00 | - | 4 | 21 | 31.80% |
| GS241018P00325000 | 2024-05-16 1:12PM EDT | 325.00 | 1.06 | 0.99 | 1.17 | 0.00 | - | 1 | 10 | 31.18% |
| GS241018P00330000 | 2024-04-22 10:49AM EDT | 330.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS241018P00340000 | 2024-05-17 1:10PM EDT | 340.00 | 1.39 | 1.39 | 1.58 | 0.00 | - | 1 | 18 | 29.36% |
| GS241018P00345000 | 2024-05-29 3:16PM EDT | 345.00 | 1.76 | 1.60 | 1.77 | 0.00 | - | 10 | 15 | 28.85% |
| GS241018P00350000 | 2024-05-31 3:42PM EDT | 350.00 | 1.94 | 1.78 | 1.94 | +0.37 | +23.57% | 2 | 145 | 28.19% |
| GS241018P00355000 | 2024-05-29 3:46PM EDT | 355.00 | 2.15 | 1.99 | 2.13 | 0.00 | - | 5 | 15 | 27.56% |
| GS241018P00360000 | 2024-05-22 9:55AM EDT | 360.00 | 2.05 | 2.18 | 2.44 | 0.00 | - | 5 | 64 | 27.19% |
| GS241018P00365000 | 2024-05-23 2:25PM EDT | 365.00 | 2.88 | 2.51 | 2.69 | 0.00 | - | 10 | 22 | 26.59% |
| GS241018P00370000 | 2024-05-23 3:48PM EDT | 370.00 | 3.23 | 2.86 | 3.00 | 0.00 | - | 10 | 57 | 26.06% |
| GS241018P00375000 | 2024-05-24 2:29PM EDT | 375.00 | 3.20 | 3.20 | 3.40 | 0.00 | - | 15 | 178 | 25.65% |
| GS241018P00380000 | 2024-05-30 10:15AM EDT | 380.00 | 4.55 | 3.60 | 3.80 | 0.00 | - | 10 | 141 | 25.15% |
| GS241018P00385000 | 2024-05-28 2:36PM EDT | 385.00 | 4.35 | 4.05 | 4.30 | 0.00 | - | 100 | 112 | 24.75% |
| GS241018P00390000 | 2024-05-15 9:30AM EDT | 390.00 | 5.25 | 4.65 | 4.85 | 0.00 | - | 1 | 100 | 24.34% |
| GS241018P00395000 | 2024-05-23 1:34PM EDT | 395.00 | 5.45 | 5.05 | 5.45 | 0.00 | - | 1 | 35 | 23.90% |
| GS241018P00400000 | 2024-05-30 10:37AM EDT | 400.00 | 7.23 | 5.75 | 6.20 | 0.00 | - | 3 | 285 | 23.58% |
| GS241018P00405000 | 2024-05-17 10:48AM EDT | 405.00 | 6.32 | 6.45 | 7.00 | 0.00 | - | 1 | 19 | 23.22% |
| GS241018P00410000 | 2024-05-29 1:03PM EDT | 410.00 | 9.00 | 7.40 | 7.90 | +0.60 | +7.14% | 1 | 55 | 22.87% |
| GS241018P00415000 | 2024-05-22 3:19PM EDT | 415.00 | 8.95 | 8.30 | 9.15 | 0.00 | - | 1 | 26 | 22.81% |
| GS241018P00420000 | 2024-05-31 9:41AM EDT | 420.00 | 11.45 | 9.50 | 10.15 | +1.45 | +14.50% | 2 | 66 | 22.33% |
| GS241018P00425000 | 2024-05-24 10:28AM EDT | 425.00 | 10.30 | 10.70 | 11.40 | 0.00 | - | 3 | 67 | 22.01% |
| GS241018P00430000 | 2024-05-23 1:35PM EDT | 430.00 | 12.60 | 11.95 | 12.75 | 0.00 | - | 4 | 27 | 21.66% |
| GS241018P00435000 | 2024-05-31 3:13PM EDT | 435.00 | 15.05 | 13.75 | 14.30 | -1.85 | -10.95% | 120 | 107 | 21.37% |
| GS241018P00440000 | 2024-05-31 1:37PM EDT | 440.00 | 17.70 | 15.55 | 15.95 | -0.80 | -4.32% | 3 | 44 | 21.05% |
| GS241018P00445000 | 2024-05-31 3:13PM EDT | 445.00 | 18.75 | 17.35 | 18.00 | -1.39 | -6.90% | 12 | 71 | 20.95% |
| GS241018P00450000 | 2024-05-31 1:25PM EDT | 450.00 | 21.85 | 19.15 | 19.80 | -0.55 | -2.46% | 14 | 70 | 20.48% |
| GS241018P00455000 | 2024-05-31 1:25PM EDT | 455.00 | 24.20 | 21.40 | 21.90 | +6.55 | +37.11% | 13 | 30 | 20.14% |
| GS241018P00460000 | 2024-05-31 1:25PM EDT | 460.00 | 26.70 | 23.75 | 24.25 | -0.60 | -2.20% | 14 | 40 | 19.86% |
| GS241018P00465000 | 2024-05-22 3:34PM EDT | 465.00 | 25.85 | 26.10 | 27.00 | 0.00 | - | 9 | 47 | 19.79% |
| GS241018P00470000 | 2024-05-29 9:33AM EDT | 470.00 | 32.38 | 28.60 | 29.70 | 0.00 | - | 1 | 51 | 19.52% |
| GS241018P00475000 | 2024-05-24 11:45AM EDT | 475.00 | 30.70 | 31.35 | 34.15 | 0.00 | - | 1 | 31 | 20.69% |
| GS241018P00480000 | 2024-05-29 9:51AM EDT | 480.00 | 37.45 | 34.35 | 37.15 | 0.00 | - | 1 | 59 | 20.40% |
| GS241018P00490000 | 2024-04-09 3:28PM EDT | 490.00 | 80.96 | 43.75 | 45.15 | 0.00 | - | - | 2 | 21.34% |
| GS241018P00500000 | 2024-05-29 1:16PM EDT | 500.00 | 50.99 | 47.90 | 52.30 | 0.00 | - | 2 | 4 | 20.96% |
| GS241018P00510000 | 2024-05-15 1:53PM EDT | 510.00 | 53.28 | 55.65 | 57.15 | 0.00 | - | - | 2 | 16.80% |
| GS241018P00520000 | 2024-05-22 10:13AM EDT | 520.00 | 57.90 | 64.05 | 67.05 | 0.00 | - | - | 1 | 18.54% |
| GS241018P00530000 | 2024-05-22 10:13AM EDT | 530.00 | 66.30 | 70.70 | 76.05 | 0.00 | - | - | 1 | 18.58% |
| GS241018P00540000 | 2024-05-22 10:13AM EDT | 540.00 | 75.20 | 79.45 | 87.95 | 0.00 | - | - | 0 | 23.57% |
© 2024 Yahoo. All rights reserved.