The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240719C00170000 | 2024-03-04 2:24PM EDT | 170.00 | 227.85 | 241.00 | 249.15 | 0.00 | - | 1 | 1 | 0.00% |
| GS240719C00210000 | 2024-01-19 3:41PM EDT | 210.00 | 174.38 | 172.05 | 177.80 | 0.00 | - | 55 | 55 | 0.00% |
| GS240719C00230000 | 2024-04-05 1:07PM EDT | 230.00 | 179.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS240719C00250000 | 2024-03-20 9:32AM EDT | 250.00 | 139.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS240719C00275000 | 2024-03-04 11:01AM EDT | 275.00 | 120.72 | 138.85 | 145.50 | 0.00 | - | 6 | 8 | 0.00% |
| GS240719C00285000 | 2024-04-26 2:07PM EDT | 285.00 | 144.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GS240719C00290000 | 2024-04-08 9:38AM EDT | 290.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS240719C00300000 | 2024-04-11 10:53AM EDT | 300.00 | 99.85 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| GS240719C00315000 | 2024-04-29 11:10AM EDT | 315.00 | 118.52 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| GS240719C00320000 | 2024-04-12 1:22PM EDT | 320.00 | 73.45 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| GS240719C00325000 | 2024-01-08 4:35PM EDT | 325.00 | 73.65 | 68.40 | 69.50 | 0.00 | - | 2 | 8 | 0.00% |
| GS240719C00330000 | 2024-04-02 12:06PM EDT | 330.00 | 86.63 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GS240719C00335000 | 2024-03-26 9:31AM EDT | 335.00 | 76.63 | 82.00 | 85.05 | 0.00 | - | 1 | 21 | 0.00% |
| GS240719C00340000 | 2024-03-27 11:46AM EDT | 340.00 | 75.56 | 88.30 | 92.45 | 0.00 | - | 1 | 12 | 32.92% |
| GS240719C00345000 | 2024-04-12 9:53AM EDT | 345.00 | 53.33 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| GS240719C00350000 | 2024-04-26 9:45AM EDT | 350.00 | 78.89 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| GS240719C00355000 | 2024-04-26 9:45AM EDT | 355.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| GS240719C00360000 | 2024-04-16 1:32PM EDT | 360.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| GS240719C00365000 | 2024-04-25 10:14AM EDT | 365.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 0.00% |
| GS240719C00370000 | 2024-04-25 10:14AM EDT | 370.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 0.00% |
| GS240719C00375000 | 2024-04-19 12:50PM EDT | 375.00 | 39.19 | 0.00 | 0.00 | 0.00 | - | 14 | 64 | 0.00% |
| GS240719C00380000 | 2024-04-22 1:14PM EDT | 380.00 | 42.93 | 0.00 | 0.00 | 0.00 | - | 20 | 177 | 0.00% |
| GS240719C00385000 | 2024-04-25 1:23PM EDT | 385.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 5 | 677 | 0.00% |
| GS240719C00390000 | 2024-04-29 2:56PM EDT | 390.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 2 | 359 | 0.00% |
| GS240719C00395000 | 2024-04-26 1:48PM EDT | 395.00 | 41.18 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 0.00% |
| GS240719C00400000 | 2024-04-29 10:29AM EDT | 400.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2,133 | 0.00% |
| GS240719C00405000 | 2024-04-29 1:45PM EDT | 405.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 28 | 306 | 0.00% |
| GS240719C00410000 | 2024-04-29 12:21PM EDT | 410.00 | 33.15 | 0.00 | 0.00 | 0.00 | - | 6 | 876 | 0.00% |
| GS240719C00415000 | 2024-04-29 3:29PM EDT | 415.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 10 | 1,774 | 0.00% |
| GS240719C00420000 | 2024-04-29 3:57PM EDT | 420.00 | 25.43 | 0.00 | 0.00 | 0.00 | - | 21 | 817 | 0.00% |
| GS240719C00425000 | 2024-04-29 3:41PM EDT | 425.00 | 22.43 | 0.00 | 0.00 | 0.00 | - | 30 | 546 | 0.00% |
| GS240719C00430000 | 2024-04-29 3:41PM EDT | 430.00 | 19.63 | 0.00 | 0.00 | 0.00 | - | 55 | 610 | 0.00% |
| GS240719C00435000 | 2024-04-29 3:32PM EDT | 435.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 30 | 742 | 0.39% |
| GS240719C00440000 | 2024-04-29 3:04PM EDT | 440.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 18 | 452 | 0.78% |
| GS240719C00445000 | 2024-04-29 3:45PM EDT | 445.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 180 | 176 | 1.56% |
| GS240719C00450000 | 2024-04-29 3:00PM EDT | 450.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 29 | 643 | 1.56% |
| GS240719C00455000 | 2024-04-29 3:28PM EDT | 455.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 3.13% |
| GS240719C00460000 | 2024-04-29 3:20PM EDT | 460.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 13 | 280 | 3.13% |
| GS240719C00465000 | 2024-04-29 11:50AM EDT | 465.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 3.13% |
| GS240719C00470000 | 2024-04-29 12:13PM EDT | 470.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 25 | 147 | 3.13% |
| GS240719C00475000 | 2024-04-29 2:49PM EDT | 475.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 3.13% |
| GS240719C00480000 | 2024-04-29 2:07PM EDT | 480.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 54 | 136 | 6.25% |
| GS240719C00485000 | 2024-04-26 10:32AM EDT | 485.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| GS240719C00490000 | 2024-04-29 10:12AM EDT | 490.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 7 | 152 | 6.25% |
| GS240719C00495000 | 2024-04-29 10:15AM EDT | 495.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| GS240719C00500000 | 2024-04-29 12:12PM EDT | 500.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 6.25% |
| GS240719C00510000 | 2024-04-29 2:10PM EDT | 510.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| GS240719C00520000 | 2024-04-29 9:31AM EDT | 520.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 6.25% |
| GS240719C00525000 | 2024-04-25 9:30AM EDT | 525.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| GS240719C00540000 | 2024-04-29 12:52PM EDT | 540.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 224 | 12.50% |
| GS240719C00560000 | 2024-04-29 11:12AM EDT | 560.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240719P00170000 | 2024-04-25 9:30AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| GS240719P00175000 | 2024-04-01 12:35PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| GS240719P00180000 | 2024-03-14 2:37PM EDT | 180.00 | 0.12 | 0.06 | 0.57 | 0.00 | - | 2 | 11 | 78.61% |
| GS240719P00185000 | 2024-03-15 2:51PM EDT | 185.00 | 0.18 | 0.07 | 0.28 | 0.00 | - | 2 | 6 | 71.19% |
| GS240719P00190000 | 2024-04-25 3:13PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 38 | 25.00% |
| GS240719P00195000 | 2024-03-15 2:52PM EDT | 195.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 65.82% |
| GS240719P00200000 | 2024-04-29 2:50PM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 25.00% |
| GS240719P00210000 | 2024-02-26 2:37PM EDT | 210.00 | 0.28 | 0.09 | 0.37 | 0.00 | - | 2 | 9 | 63.14% |
| GS240719P00220000 | 2024-02-23 3:54PM EDT | 220.00 | 0.28 | 0.06 | 0.35 | 0.00 | - | 2 | 3 | 58.55% |
| GS240719P00230000 | 2024-03-22 2:33PM EDT | 230.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 134 | 53.03% |
| GS240719P00240000 | 2024-04-12 12:59PM EDT | 240.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| GS240719P00245000 | 2023-11-30 3:09PM EDT | 245.00 | 2.64 | 1.01 | 1.16 | 0.00 | - | - | 1 | 63.33% |
| GS240719P00250000 | 2024-04-19 2:42PM EDT | 250.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 82 | 25.00% |
| GS240719P00255000 | 2024-04-19 2:42PM EDT | 255.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| GS240719P00260000 | 2024-04-22 1:04PM EDT | 260.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| GS240719P00265000 | 2024-02-01 10:43AM EDT | 265.00 | 1.13 | 0.83 | 0.93 | 0.00 | - | - | 1 | 53.61% |
| GS240719P00270000 | 2024-04-12 2:09PM EDT | 270.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| GS240719P00275000 | 2024-04-11 3:45PM EDT | 275.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| GS240719P00280000 | 2024-04-11 3:45PM EDT | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| GS240719P00285000 | 2024-02-01 4:48PM EDT | 285.00 | 2.09 | 1.34 | 1.46 | 0.00 | - | 1 | 47 | 50.60% |
| GS240719P00290000 | 2024-04-16 2:55PM EDT | 290.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| GS240719P00295000 | 2024-04-26 9:39AM EDT | 295.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| GS240719P00300000 | 2024-04-25 10:02AM EDT | 300.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 12.50% |
| GS240719P00305000 | 2024-04-26 9:39AM EDT | 305.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| GS240719P00310000 | 2024-04-26 9:35AM EDT | 310.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| GS240719P00315000 | 2024-04-17 10:00AM EDT | 315.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 12.50% |
| GS240719P00320000 | 2024-04-19 2:55PM EDT | 320.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 12.50% |
| GS240719P00325000 | 2024-04-26 10:02AM EDT | 325.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 12.50% |
| GS240719P00330000 | 2024-04-26 2:59PM EDT | 330.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 12.50% |
| GS240719P00335000 | 2024-04-24 10:57AM EDT | 335.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| GS240719P00340000 | 2024-04-25 2:26PM EDT | 340.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 12.50% |
| GS240719P00345000 | 2024-04-26 12:10PM EDT | 345.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 12.50% |
| GS240719P00350000 | 2024-04-29 3:33PM EDT | 350.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 499 | 6.25% |
| GS240719P00355000 | 2024-04-25 3:41PM EDT | 355.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 6.25% |
| GS240719P00360000 | 2024-04-25 11:34AM EDT | 360.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 6.25% |
| GS240719P00365000 | 2024-04-26 11:07AM EDT | 365.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| GS240719P00370000 | 2024-04-29 11:34AM EDT | 370.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 6.25% |
| GS240719P00375000 | 2024-04-29 12:17PM EDT | 375.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 6.25% |
| GS240719P00380000 | 2024-04-29 2:44PM EDT | 380.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 5 | 232 | 6.25% |
| GS240719P00385000 | 2024-04-26 3:51PM EDT | 385.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 214 | 548 | 6.25% |
| GS240719P00390000 | 2024-04-29 3:04PM EDT | 390.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 29 | 500 | 3.13% |
| GS240719P00395000 | 2024-04-29 11:39AM EDT | 395.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 6 | 545 | 3.13% |
| GS240719P00400000 | 2024-04-29 3:55PM EDT | 400.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 55 | 957 | 3.13% |
| GS240719P00405000 | 2024-04-29 3:55PM EDT | 405.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 15 | 357 | 3.13% |
| GS240719P00410000 | 2024-04-29 3:15PM EDT | 410.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 26 | 473 | 3.13% |
| GS240719P00415000 | 2024-04-29 2:57PM EDT | 415.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 28 | 179 | 1.56% |
| GS240719P00420000 | 2024-04-29 1:23PM EDT | 420.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 28 | 123 | 1.56% |
| GS240719P00425000 | 2024-04-29 1:26PM EDT | 425.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 17 | 106 | 0.78% |
| GS240719P00430000 | 2024-04-29 3:09PM EDT | 430.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 191 | 143 | 0.10% |
| GS240719P00435000 | 2024-04-29 11:56AM EDT | 435.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| GS240719P00440000 | 2024-04-19 11:20AM EDT | 440.00 | 39.71 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| GS240719P00445000 | 2024-04-25 11:22AM EDT | 445.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| GS240719P00450000 | 2024-04-01 11:47AM EDT | 450.00 | 42.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS240719P00460000 | 2024-04-05 2:07PM EDT | 460.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GS240719P00470000 | 2024-04-12 11:10AM EDT | 470.00 | 81.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GS240719P00480000 | 2024-01-05 1:40PM EDT | 480.00 | 94.05 | 91.00 | 96.25 | 0.00 | - | 2 | 0 | 77.80% |
© 2024 Yahoo. All rights reserved.