The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240816C00370000 | 2024-07-19 11:09AM EDT | 2024-08-16 | 116.80 | 128.55 | 132.45 | 0.00 | - | 2 | 31 | 74.27% |
| GS240920C00370000 | 2024-07-16 11:13AM EDT | 2024-09-20 | 135.13 | 129.20 | 133.50 | 0.00 | - | 1 | 206 | 50.04% |
| GS241018C00370000 | 2024-06-27 3:23PM EDT | 2024-10-18 | 82.79 | 129.60 | 134.25 | 0.00 | - | 1 | 59 | 49.98% |
| GS241115C00370000 | 2024-07-25 10:56AM EDT | 2024-11-15 | 125.75 | 131.70 | 136.35 | 0.00 | - | 2 | 138 | 47.79% |
| GS241220C00370000 | 2024-07-26 3:09PM EDT | 2024-12-20 | 134.85 | 132.70 | 137.55 | +7.70 | +6.06% | 10 | 279 | 43.76% |
| GS250117C00370000 | 2024-07-18 10:25AM EDT | 2025-01-17 | 140.00 | 133.65 | 138.75 | 0.00 | - | 1 | 556 | 41.88% |
| GS250321C00370000 | 2024-07-11 2:05PM EDT | 2025-03-21 | 121.79 | 136.70 | 140.55 | 0.00 | - | 2 | 35 | 38.08% |
| GS250620C00370000 | 2024-07-23 11:23AM EDT | 2025-06-20 | 136.58 | 140.10 | 146.95 | 0.00 | - | 1 | 65 | 38.33% |
| GS251219C00370000 | 2024-07-05 12:46PM EDT | 2025-12-19 | 118.35 | 147.70 | 153.70 | 0.00 | - | 15 | 188 | 35.30% |
| GS260116C00370000 | 2024-07-23 1:14PM EDT | 2026-01-16 | 148.00 | 147.95 | 155.70 | 0.00 | - | 1 | 34 | 35.63% |
| GS261218C00370000 | 2024-07-15 9:36AM EDT | 2026-12-18 | 152.50 | 158.70 | 166.90 | 0.00 | - | 1 | 12 | 33.26% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240816P00370000 | 2024-07-17 2:59PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.29 | 0.00 | - | 28 | 965 | 51.95% |
| GS240823P00370000 | 2024-07-09 1:27PM EDT | 2024-08-23 | 0.33 | 0.00 | 0.42 | 0.00 | - | - | 1 | 51.90% |
| GS240920P00370000 | 2024-07-24 9:46AM EDT | 2024-09-20 | 0.33 | 0.12 | 0.38 | 0.00 | - | 2 | 1,180 | 36.16% |
| GS241018P00370000 | 2024-07-23 2:59PM EDT | 2024-10-18 | 0.73 | 0.42 | 1.15 | 0.00 | - | 1 | 299 | 35.44% |
| GS241115P00370000 | 2024-07-23 2:01PM EDT | 2024-11-15 | 1.30 | 0.91 | 1.38 | +0.08 | +6.56% | 3 | 132 | 31.78% |
| GS241220P00370000 | 2024-07-23 11:55AM EDT | 2024-12-20 | 1.88 | 1.69 | 2.20 | 0.00 | - | 2 | 145 | 30.54% |
| GS250117P00370000 | 2024-07-25 10:13AM EDT | 2025-01-17 | 2.84 | 2.54 | 3.05 | -0.61 | -17.68% | 2 | 482 | 30.16% |
| GS250321P00370000 | 2024-07-18 12:48PM EDT | 2025-03-21 | 4.85 | 4.35 | 4.60 | 0.00 | - | 5 | 141 | 28.70% |
| GS250620P00370000 | 2024-07-23 3:57PM EDT | 2025-06-20 | 7.30 | 6.85 | 7.50 | 0.00 | - | 1 | 69 | 28.11% |
| GS251219P00370000 | 2024-07-18 3:21PM EDT | 2025-12-19 | 14.07 | 11.70 | 14.40 | 0.00 | - | 1 | 211 | 28.23% |
| GS260116P00370000 | 2024-07-19 1:54PM EDT | 2026-01-16 | 15.50 | 13.15 | 14.90 | 0.00 | - | 4 | 191 | 27.85% |
| GS261218P00370000 | 2024-07-25 2:48PM EDT | 2026-12-18 | 23.35 | 19.85 | 25.80 | 0.00 | - | 3 | 68 | 27.57% |
© 2024 Yahoo. All rights reserved.