The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241115C00210000 | 2024-05-07 9:35AM EDT | 210.00 | 236.80 | 245.00 | 252.95 | 0.00 | - | - | 1 | 66.86% |
| GS241115C00220000 | 2024-05-07 9:40AM EDT | 220.00 | 227.45 | 235.10 | 243.85 | 0.00 | - | - | 2 | 65.70% |
| GS241115C00240000 | 2024-05-21 10:06AM EDT | 240.00 | 228.80 | 215.50 | 224.25 | 0.00 | - | - | 10 | 60.43% |
| GS241115C00250000 | 2024-03-04 12:59PM EDT | 250.00 | 151.76 | 165.50 | 170.45 | 0.00 | - | 3 | 0 | 0.00% |
| GS241115C00260000 | 2024-01-24 2:39PM EDT | 260.00 | 126.30 | 133.60 | 137.85 | 0.00 | - | - | 3 | 0.00% |
| GS241115C00280000 | 2024-01-25 3:10PM EDT | 280.00 | 110.50 | 116.55 | 119.20 | 0.00 | - | 2 | 15 | 0.00% |
| GS241115C00290000 | 2024-04-04 12:00PM EDT | 290.00 | 131.10 | 150.20 | 155.05 | 0.00 | - | 3 | 2 | 0.00% |
| GS241115C00300000 | 2024-04-19 1:48PM EDT | 300.00 | 113.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS241115C00310000 | 2024-03-04 11:36AM EDT | 310.00 | 96.30 | 110.50 | 115.10 | 0.00 | - | 2 | 2 | 0.00% |
| GS241115C00320000 | 2024-03-25 9:40AM EDT | 320.00 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS241115C00330000 | 2024-04-24 2:11PM EDT | 330.00 | 102.00 | 133.60 | 137.95 | 0.00 | - | 2 | 2 | 49.42% |
| GS241115C00340000 | 2024-04-22 3:45PM EDT | 340.00 | 88.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS241115C00350000 | 2024-05-29 3:58PM EDT | 350.00 | 113.95 | 113.25 | 117.60 | 0.00 | - | 2 | 22 | 42.52% |
| GS241115C00360000 | 2024-05-09 10:19AM EDT | 360.00 | 99.49 | 102.60 | 106.30 | 0.00 | - | 13 | 93 | 37.61% |
| GS241115C00370000 | 2024-05-22 2:16PM EDT | 370.00 | 100.72 | 95.10 | 97.40 | 0.00 | - | 1 | 139 | 36.11% |
| GS241115C00380000 | 2024-05-30 10:31AM EDT | 380.00 | 80.89 | 87.85 | 89.00 | 0.00 | - | 10 | 41 | 35.05% |
| GS241115C00390000 | 2024-05-21 9:49AM EDT | 390.00 | 87.10 | 79.30 | 80.65 | 0.00 | - | 1 | 166 | 33.84% |
| GS241115C00400000 | 2024-05-29 1:52PM EDT | 400.00 | 70.20 | 71.05 | 72.50 | 0.00 | - | 2 | 261 | 32.62% |
| GS241115C00410000 | 2024-05-31 10:37AM EDT | 410.00 | 59.24 | 63.15 | 64.00 | +1.74 | +3.03% | 1 | 31 | 30.83% |
| GS241115C00420000 | 2024-05-30 10:57AM EDT | 420.00 | 51.90 | 54.15 | 56.45 | +0.63 | +1.23% | 1 | 182 | 29.75% |
| GS241115C00430000 | 2024-05-23 10:09AM EDT | 430.00 | 51.71 | 48.55 | 49.40 | 0.00 | - | 1 | 110 | 28.83% |
| GS241115C00440000 | 2024-05-30 3:49PM EDT | 440.00 | 38.00 | 42.00 | 42.90 | 0.00 | - | 6 | 229 | 28.06% |
| GS241115C00450000 | 2024-05-30 10:55AM EDT | 450.00 | 33.56 | 35.90 | 37.00 | +0.66 | +2.01% | 1 | 128 | 27.45% |
| GS241115C00460000 | 2024-05-30 3:59PM EDT | 460.00 | 28.30 | 30.35 | 31.30 | 0.00 | - | 6 | 342 | 26.64% |
| GS241115C00470000 | 2024-05-31 9:52AM EDT | 470.00 | 23.78 | 25.40 | 26.40 | -0.17 | -0.71% | 11 | 140 | 26.11% |
| GS241115C00480000 | 2024-05-30 1:10PM EDT | 480.00 | 19.85 | 21.15 | 21.80 | 0.00 | - | 6 | 66 | 25.43% |
| GS241115C00490000 | 2024-05-30 1:34PM EDT | 490.00 | 16.27 | 17.50 | 18.15 | 0.00 | - | 7 | 95 | 25.14% |
| GS241115C00500000 | 2024-05-30 1:34PM EDT | 500.00 | 13.27 | 14.25 | 15.05 | 0.00 | - | 1 | 613 | 24.94% |
| GS241115C00510000 | 2024-05-30 2:40PM EDT | 510.00 | 10.65 | 11.50 | 12.10 | 0.00 | - | 2 | 90 | 24.49% |
| GS241115C00520000 | 2024-05-29 2:56PM EDT | 520.00 | 9.55 | 9.25 | 9.70 | 0.00 | - | 1 | 78 | 24.18% |
| GS241115C00530000 | 2024-05-23 2:04PM EDT | 530.00 | 8.25 | 7.40 | 7.95 | 0.00 | - | 3 | 50 | 24.18% |
| GS241115C00540000 | 2024-05-20 11:20AM EDT | 540.00 | 9.00 | 5.90 | 6.45 | 0.00 | - | 10 | 30 | 24.15% |
| GS241115C00550000 | 2024-05-23 2:31PM EDT | 550.00 | 5.18 | 4.65 | 5.20 | 0.00 | - | 1 | 91 | 24.12% |
| GS241115C00560000 | 2024-05-23 9:47AM EDT | 560.00 | 4.55 | 3.70 | 4.15 | 0.00 | - | 2 | 49 | 24.05% |
| GS241115C00580000 | 2024-05-29 12:06PM EDT | 580.00 | 2.35 | 2.30 | 2.53 | 0.00 | - | 1 | 11 | 23.80% |
| GS241115C00600000 | 2024-03-26 10:32AM EDT | 600.00 | 0.87 | 0.66 | 0.85 | 0.00 | - | 1 | 1 | 21.28% |
| GS241115C00640000 | 2024-05-06 12:54PM EDT | 640.00 | 0.68 | 0.52 | 0.74 | 0.00 | - | - | 1 | 24.73% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241115P00195000 | 2024-04-12 10:00AM EDT | 195.00 | 0.62 | 0.00 | 0.28 | 0.00 | - | 3 | 3 | 52.15% |
| GS241115P00210000 | 2024-04-08 10:29AM EDT | 210.00 | 0.67 | 0.00 | 0.48 | 0.00 | - | - | 10 | 51.37% |
| GS241115P00230000 | 2024-04-04 11:04AM EDT | 230.00 | 0.90 | 0.12 | 0.61 | 0.00 | - | 8 | 12 | 47.39% |
| GS241115P00240000 | 2024-03-27 10:28AM EDT | 240.00 | 1.15 | 0.66 | 0.83 | 0.00 | - | 3 | 4 | 46.84% |
| GS241115P00250000 | 2024-05-07 12:03PM EDT | 250.00 | 0.53 | 0.19 | 0.54 | 0.00 | - | 1 | 19 | 41.41% |
| GS241115P00260000 | 2024-04-18 3:02PM EDT | 260.00 | 1.53 | 0.20 | 0.64 | 0.00 | - | 2 | 28 | 39.97% |
| GS241115P00270000 | 2024-05-30 2:08PM EDT | 270.00 | 0.61 | 0.47 | 0.63 | 0.00 | - | 8 | 33 | 37.48% |
| GS241115P00280000 | 2024-05-22 9:40AM EDT | 280.00 | 0.60 | 0.59 | 0.75 | 0.00 | - | 1 | 24 | 36.12% |
| GS241115P00290000 | 2024-04-17 3:49PM EDT | 290.00 | 2.92 | 0.73 | 0.86 | 0.00 | - | 4 | 50 | 34.60% |
| GS241115P00300000 | 2024-05-29 10:04AM EDT | 300.00 | 1.10 | 0.91 | 1.07 | 0.00 | - | 1 | 35 | 33.56% |
| GS241115P00310000 | 2024-05-16 10:10AM EDT | 310.00 | 1.20 | 1.11 | 1.28 | 0.00 | - | 1 | 78 | 32.32% |
| GS241115P00320000 | 2024-04-25 2:10PM EDT | 320.00 | 3.80 | 1.31 | 1.50 | 0.00 | - | 9 | 21 | 30.99% |
| GS241115P00330000 | 2024-05-29 3:17PM EDT | 330.00 | 1.86 | 1.68 | 1.86 | 0.00 | - | 10 | 35 | 30.03% |
| GS241115P00340000 | 2024-05-13 3:34PM EDT | 340.00 | 2.68 | 2.08 | 2.23 | 0.00 | - | 4 | 236 | 28.87% |
| GS241115P00350000 | 2024-05-29 11:41AM EDT | 350.00 | 2.83 | 2.55 | 2.74 | 0.00 | - | 1 | 41 | 27.89% |
| GS241115P00360000 | 2024-05-23 2:57PM EDT | 360.00 | 3.60 | 3.15 | 3.35 | -0.01 | -0.28% | 1 | 46 | 26.91% |
| GS241115P00370000 | 2024-05-31 1:17PM EDT | 370.00 | 4.52 | 3.90 | 4.15 | +0.34 | +8.13% | 1 | 131 | 26.04% |
| GS241115P00380000 | 2024-05-31 11:57AM EDT | 380.00 | 5.74 | 4.80 | 5.20 | +1.09 | +23.44% | 9 | 102 | 25.30% |
| GS241115P00390000 | 2024-05-29 9:30AM EDT | 390.00 | 7.35 | 5.80 | 6.50 | 0.00 | - | 2 | 99 | 24.59% |
| GS241115P00400000 | 2024-05-29 2:49PM EDT | 400.00 | 8.30 | 7.70 | 8.00 | 0.00 | - | 1 | 84 | 23.79% |
| GS241115P00410000 | 2024-05-30 1:34PM EDT | 410.00 | 10.92 | 9.45 | 10.00 | 0.00 | - | 1 | 343 | 23.21% |
| GS241115P00420000 | 2024-05-30 1:34PM EDT | 420.00 | 13.50 | 11.80 | 12.45 | 0.00 | - | 6 | 290 | 22.68% |
| GS241115P00430000 | 2024-05-30 10:42AM EDT | 430.00 | 17.40 | 14.35 | 15.25 | 0.00 | - | 5 | 153 | 22.06% |
| GS241115P00440000 | 2024-05-30 1:08PM EDT | 440.00 | 20.10 | 18.05 | 18.60 | 0.00 | - | 3 | 99 | 21.48% |
| GS241115P00450000 | 2024-05-30 1:40PM EDT | 450.00 | 24.37 | 21.80 | 22.50 | 0.00 | - | 5 | 47 | 20.92% |
| GS241115P00460000 | 2024-05-30 1:08PM EDT | 460.00 | 29.00 | 26.25 | 27.00 | 0.00 | - | 8 | 74 | 20.36% |
| GS241115P00470000 | 2024-05-30 10:25AM EDT | 470.00 | 36.05 | 31.25 | 32.05 | 0.00 | - | 5 | 33 | 19.75% |
| GS241115P00480000 | 2024-05-23 3:59PM EDT | 480.00 | 38.00 | 36.50 | 39.30 | -0.35 | -0.91% | 4 | 31 | 20.46% |
| GS241115P00490000 | 2024-05-22 2:04PM EDT | 490.00 | 41.50 | 42.80 | 47.05 | 0.00 | - | 18 | 22 | 21.18% |
| GS241115P00500000 | 2024-05-14 1:09PM EDT | 500.00 | 51.00 | 49.70 | 52.50 | 0.00 | - | 2 | 2 | 19.33% |
| GS241115P00530000 | 2024-05-22 10:25AM EDT | 530.00 | 68.10 | 73.70 | 76.75 | 0.00 | - | - | 1 | 18.12% |
© 2024 Yahoo. All rights reserved.