The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| GS241115C00300000 | 2024-04-19 1:48PM EDT | 300.00 | 113.20 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 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 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GS241115C00340000 | 2024-04-22 3:45PM EDT | 340.00 | 88.05 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| GS241115C00350000 | 2024-04-29 1:09PM EDT | 350.00 | 92.60 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| GS241115C00360000 | 2024-04-19 2:16PM EDT | 360.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 13 | 93 | 0.00% |
| GS241115C00370000 | 2024-04-26 10:46AM EDT | 370.00 | 70.02 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| GS241115C00380000 | 2024-04-15 12:08PM EDT | 380.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 24 | 40 | 0.00% |
| GS241115C00390000 | 2024-04-26 2:48PM EDT | 390.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 6 | 168 | 0.00% |
| GS241115C00400000 | 2024-04-22 3:26PM EDT | 400.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 30 | 239 | 0.00% |
| GS241115C00410000 | 2024-04-23 10:59AM EDT | 410.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| GS241115C00420000 | 2024-04-29 11:59AM EDT | 420.00 | 39.89 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 0.00% |
| GS241115C00430000 | 2024-04-29 3:09PM EDT | 430.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| GS241115C00440000 | 2024-04-26 3:44PM EDT | 440.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 9 | 235 | 0.78% |
| GS241115C00450000 | 2024-04-29 3:09PM EDT | 450.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 1.56% |
| GS241115C00460000 | 2024-04-29 3:47PM EDT | 460.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 3 | 263 | 1.56% |
| GS241115C00470000 | 2024-04-25 10:19AM EDT | 470.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 3.13% |
| GS241115C00480000 | 2024-04-26 2:37PM EDT | 480.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 23 | 44 | 3.13% |
| GS241115C00490000 | 2024-04-15 10:06AM EDT | 490.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 28 | 82 | 3.13% |
| GS241115C00500000 | 2024-04-26 2:12PM EDT | 500.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 23 | 65 | 3.13% |
| GS241115C00510000 | 2024-04-26 12:56PM EDT | 510.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 8 | 83 | 6.25% |
| GS241115C00520000 | 2024-04-26 3:16PM EDT | 520.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 6.25% |
| GS241115C00530000 | 2024-04-26 3:50PM EDT | 530.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 47 | 68 | 6.25% |
| GS241115C00540000 | 2024-04-26 10:49AM EDT | 540.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 6.25% |
| GS241115C00550000 | 2024-04-26 3:50PM EDT | 550.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 45 | 49 | 6.25% |
| GS241115C00560000 | 2024-04-26 3:50PM EDT | 560.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 25 | 32 | 6.25% |
| GS241115C00600000 | 2024-03-26 10:32AM EDT | 600.00 | 0.87 | 0.66 | 0.85 | 0.00 | - | 1 | 1 | 23.01% |
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 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| GS241115P00210000 | 2024-04-08 10:29AM EDT | 210.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| GS241115P00230000 | 2024-04-04 11:04AM EDT | 230.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 12.50% |
| GS241115P00240000 | 2024-03-27 10:28AM EDT | 240.00 | 1.15 | 0.66 | 0.83 | 0.00 | - | 3 | 4 | 39.82% |
| GS241115P00250000 | 2024-04-17 9:33AM EDT | 250.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| GS241115P00260000 | 2024-04-18 3:02PM EDT | 260.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| GS241115P00270000 | 2024-03-14 2:55PM EDT | 270.00 | 2.85 | 2.63 | 3.05 | 0.00 | - | 20 | 28 | 41.97% |
| GS241115P00280000 | 2024-03-19 2:19PM EDT | 280.00 | 3.25 | 2.20 | 2.38 | 0.00 | - | 9 | 13 | 37.15% |
| GS241115P00290000 | 2024-04-17 3:49PM EDT | 290.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 12.50% |
| GS241115P00300000 | 2024-04-15 12:18PM EDT | 300.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 12.50% |
| GS241115P00310000 | 2024-04-25 10:19AM EDT | 310.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 37 | 81 | 6.25% |
| GS241115P00320000 | 2024-04-25 2:10PM EDT | 320.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 6.25% |
| GS241115P00330000 | 2024-04-25 10:22AM EDT | 330.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 6.25% |
| GS241115P00340000 | 2024-04-29 11:40AM EDT | 340.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 6.25% |
| GS241115P00350000 | 2024-04-29 12:19PM EDT | 350.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 6.25% |
| GS241115P00360000 | 2024-04-23 3:02PM EDT | 360.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| GS241115P00370000 | 2024-04-26 10:42AM EDT | 370.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 4 | 93 | 3.13% |
| GS241115P00380000 | 2024-04-25 2:59PM EDT | 380.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 3.13% |
| GS241115P00390000 | 2024-04-29 11:26AM EDT | 390.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 3.13% |
| GS241115P00400000 | 2024-04-29 11:26AM EDT | 400.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 10 | 88 | 1.56% |
| GS241115P00410000 | 2024-04-29 9:39AM EDT | 410.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 1.56% |
| GS241115P00420000 | 2024-04-29 10:18AM EDT | 420.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.78% |
| GS241115P00430000 | 2024-04-29 3:47PM EDT | 430.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.10% |
| GS241115P00440000 | 2024-04-26 3:43PM EDT | 440.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 0.00% |
| GS241115P00450000 | 2024-04-29 1:57PM EDT | 450.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| GS241115P00460000 | 2024-04-15 12:09PM EDT | 460.00 | 62.35 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GS241115P00470000 | 2024-04-29 12:53PM EDT | 470.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.