The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241220C00300000 | 2024-04-08 10:54AM EDT | 300.00 | 119.76 | 134.90 | 136.50 | 0.00 | - | 15 | 30 | 41.05% |
| GS241220C00310000 | 2024-04-12 3:55PM EDT | 310.00 | 91.45 | 125.70 | 127.25 | 0.00 | - | 7 | 38 | 39.35% |
| GS241220C00320000 | 2024-04-15 12:07PM EDT | 320.00 | 95.20 | 116.60 | 118.25 | 0.00 | - | - | 1 | 37.91% |
| GS241220C00330000 | 2024-04-12 10:06AM EDT | 330.00 | 76.95 | 107.90 | 109.40 | 0.00 | - | 1 | 1 | 36.55% |
| GS241220C00340000 | 2024-04-16 3:31PM EDT | 340.00 | 73.59 | 99.15 | 100.60 | 0.00 | - | 1 | 27 | 35.13% |
| GS241220C00350000 | 2024-03-08 4:23PM EDT | 350.00 | 60.93 | 74.95 | 76.50 | 0.00 | - | 1 | 4 | 0.00% |
| GS241220C00360000 | 2024-04-23 9:31AM EDT | 360.00 | 74.55 | 82.30 | 83.95 | 0.00 | - | 1 | 5 | 32.85% |
| GS241220C00370000 | 2024-04-15 10:36AM EDT | 370.00 | 57.21 | 74.55 | 76.00 | 0.00 | - | 1 | 33 | 31.80% |
| GS241220C00380000 | 2024-04-16 2:04PM EDT | 380.00 | 44.85 | 66.90 | 68.15 | 0.00 | - | 1 | 74 | 30.64% |
| GS241220C00390000 | 2024-04-29 10:15AM EDT | 390.00 | 62.54 | 60.15 | 61.15 | 0.00 | - | 1 | 58 | 29.99% |
| GS241220C00400000 | 2024-04-30 10:48AM EDT | 400.00 | 55.05 | 52.85 | 53.95 | +8.60 | +18.51% | 2 | 1,807 | 28.92% |
| GS241220C00410000 | 2024-04-25 9:54AM EDT | 410.00 | 39.95 | 47.00 | 47.55 | 0.00 | - | 2 | 54 | 28.23% |
| GS241220C00420000 | 2024-04-30 10:48AM EDT | 420.00 | 42.30 | 40.85 | 41.55 | +3.03 | +7.72% | 1 | 159 | 27.56% |
| GS241220C00430000 | 2024-04-29 11:59AM EDT | 430.00 | 37.09 | 35.60 | 36.05 | 0.00 | - | 4 | 43 | 26.97% |
| GS241220C00440000 | 2024-04-23 2:43PM EDT | 440.00 | 27.95 | 30.50 | 30.85 | 0.00 | - | 3 | 120 | 26.29% |
| GS241220C00450000 | 2024-04-29 10:01AM EDT | 450.00 | 26.90 | 26.10 | 26.45 | 0.00 | - | 5 | 137 | 25.90% |
| GS241220C00460000 | 2024-04-26 10:16AM EDT | 460.00 | 20.71 | 22.10 | 22.40 | 0.00 | - | 1 | 260 | 25.46% |
| GS241220C00470000 | 2024-04-18 11:31AM EDT | 470.00 | 11.90 | 18.55 | 18.90 | 0.00 | - | 2 | 45 | 25.12% |
| GS241220C00480000 | 2024-04-29 2:07PM EDT | 480.00 | 17.00 | 15.60 | 15.85 | 0.00 | - | 29 | 60 | 24.83% |
| GS241220C00490000 | 2024-04-19 1:21PM EDT | 490.00 | 8.00 | 13.05 | 13.30 | 0.00 | - | 2 | 26 | 24.65% |
| GS241220C00500000 | 2024-04-26 2:34PM EDT | 500.00 | 10.65 | 10.85 | 11.05 | 0.00 | - | 5 | 129 | 24.44% |
| GS241220C00510000 | 2024-04-29 3:36PM EDT | 510.00 | 9.45 | 8.95 | 9.20 | 0.00 | - | 2 | 355 | 24.33% |
| GS241220C00520000 | 2024-04-23 11:08AM EDT | 520.00 | 6.15 | 7.40 | 7.65 | 0.00 | - | 3 | 152 | 24.26% |
| GS241220C00530000 | 2024-04-29 3:46PM EDT | 530.00 | 6.45 | 6.05 | 6.30 | 0.00 | - | 1 | 49 | 24.15% |
| GS241220C00540000 | 2024-04-25 10:01AM EDT | 540.00 | 3.74 | 5.05 | 5.20 | 0.00 | - | 1 | 13 | 24.10% |
| GS241220C00550000 | 2024-04-15 10:39AM EDT | 550.00 | 2.67 | 4.10 | 4.35 | 0.00 | - | 4 | 10 | 24.17% |
| GS241220C00560000 | 2024-04-15 9:38AM EDT | 560.00 | 2.72 | 3.35 | 3.60 | 0.00 | - | 2 | 19 | 24.18% |
| GS241220C00570000 | 2024-04-29 10:02AM EDT | 570.00 | 3.00 | 2.78 | 2.99 | 0.00 | - | 3 | 61 | 24.23% |
| GS241220C00580000 | 2024-03-21 3:48PM EDT | 580.00 | 2.21 | 1.23 | 1.44 | 0.00 | - | 2 | 3 | 21.75% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241220P00195000 | 2024-04-22 3:23PM EDT | 195.00 | 0.55 | 0.13 | 0.61 | 0.00 | - | 3 | 158 | 45.85% |
| GS241220P00200000 | 2024-04-25 3:52PM EDT | 200.00 | 0.54 | 0.15 | 0.65 | 0.00 | - | 10 | 750 | 44.90% |
| GS241220P00210000 | 2024-03-01 11:05AM EDT | 210.00 | 1.25 | 0.75 | 0.86 | 0.00 | - | 1 | 1 | 44.12% |
| GS241220P00220000 | 2024-04-15 10:42AM EDT | 220.00 | 1.10 | 0.57 | 0.75 | 0.00 | - | 2 | 11 | 40.63% |
| GS241220P00230000 | 2024-04-15 10:41AM EDT | 230.00 | 1.34 | 0.72 | 0.91 | 0.00 | - | 20 | 26 | 39.37% |
| GS241220P00240000 | 2024-04-15 10:41AM EDT | 240.00 | 1.63 | 0.90 | 1.09 | 0.00 | - | 2 | 3 | 38.09% |
| GS241220P00250000 | 2024-04-19 11:21AM EDT | 250.00 | 1.65 | 1.11 | 1.30 | 0.00 | - | 4 | 36 | 36.83% |
| GS241220P00260000 | 2024-04-24 11:52AM EDT | 260.00 | 1.60 | 1.35 | 1.56 | 0.00 | - | 1 | 34 | 35.67% |
| GS241220P00270000 | 2024-04-26 2:34PM EDT | 270.00 | 1.88 | 1.65 | 1.86 | 0.00 | - | 3 | 21 | 34.51% |
| GS241220P00280000 | 2024-04-26 2:28PM EDT | 280.00 | 2.25 | 1.99 | 2.21 | 0.00 | - | 1 | 34 | 33.36% |
| GS241220P00290000 | 2024-04-19 12:28PM EDT | 290.00 | 3.70 | 2.41 | 2.64 | 0.00 | - | 38 | 123 | 32.30% |
| GS241220P00300000 | 2024-04-30 11:17AM EDT | 300.00 | 2.99 | 2.93 | 3.15 | +0.02 | +0.67% | 17 | 3,693 | 31.26% |
| GS241220P00310000 | 2024-04-26 3:58PM EDT | 310.00 | 3.80 | 3.55 | 3.75 | 0.00 | - | 12 | 64 | 30.24% |
| GS241220P00320000 | 2024-04-30 9:30AM EDT | 320.00 | 4.50 | 4.20 | 4.50 | +0.30 | +7.14% | 1 | 60 | 29.32% |
| GS241220P00330000 | 2024-04-15 12:44PM EDT | 330.00 | 8.80 | 5.15 | 5.45 | 0.00 | - | 1 | 61 | 28.52% |
| GS241220P00340000 | 2024-04-26 10:43AM EDT | 340.00 | 6.82 | 6.20 | 6.50 | 0.00 | - | 2 | 133 | 27.63% |
| GS241220P00350000 | 2024-04-29 2:52PM EDT | 350.00 | 7.20 | 7.50 | 7.75 | 0.00 | - | 2 | 152 | 26.77% |
| GS241220P00360000 | 2024-04-23 1:50PM EDT | 360.00 | 9.67 | 9.00 | 9.30 | 0.00 | - | 53 | 254 | 26.02% |
| GS241220P00370000 | 2024-04-16 11:42AM EDT | 370.00 | 18.08 | 10.90 | 11.15 | 0.00 | - | 1 | 72 | 25.31% |
| GS241220P00380000 | 2024-04-29 10:06AM EDT | 380.00 | 12.65 | 13.10 | 13.35 | 0.00 | - | 1 | 51 | 24.65% |
| GS241220P00390000 | 2024-04-25 2:59PM EDT | 390.00 | 18.30 | 15.60 | 15.90 | 0.00 | - | 251 | 120 | 24.00% |
| GS241220P00400000 | 2024-04-25 9:58AM EDT | 400.00 | 21.73 | 18.50 | 18.85 | 0.00 | - | 1 | 403 | 23.36% |
| GS241220P00410000 | 2024-04-19 1:00PM EDT | 410.00 | 31.04 | 21.85 | 22.15 | 0.00 | - | 2 | 46 | 22.67% |
| GS241220P00420000 | 2024-04-29 2:47PM EDT | 420.00 | 24.40 | 25.70 | 26.15 | 0.00 | - | 1 | 29 | 22.17% |
| GS241220P00430000 | 2024-04-29 2:00PM EDT | 430.00 | 28.60 | 30.00 | 30.35 | 0.00 | - | 2 | 228 | 21.45% |
| GS241220P00440000 | 2024-04-24 9:35AM EDT | 440.00 | 38.20 | 34.90 | 35.35 | 0.00 | - | 1 | 36 | 20.93% |
| GS241220P00450000 | 2024-04-25 9:48AM EDT | 450.00 | 45.79 | 40.25 | 40.80 | 0.00 | - | 1 | 60 | 20.35% |
| GS241220P00460000 | 2024-04-15 12:09PM EDT | 460.00 | 63.90 | 46.25 | 47.05 | 0.00 | - | 2 | 1 | 19.96% |
| GS241220P00480000 | 2024-04-26 3:20PM EDT | 480.00 | 60.55 | 59.75 | 60.75 | 0.00 | - | 1 | 2 | 18.87% |
© 2024 Yahoo. All rights reserved.