The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241220C00240000 | 2024-05-03 10:05AM EDT | 240.00 | 201.32 | 216.05 | 224.55 | 0.00 | - | 1 | 1 | 0.00% |
| GS241220C00300000 | 2024-07-25 10:36AM EDT | 300.00 | 195.00 | 200.30 | 204.95 | 0.00 | - | 1 | 49 | 52.73% |
| GS241220C00310000 | 2024-07-25 11:33AM EDT | 310.00 | 184.47 | 190.50 | 194.95 | 0.00 | - | 12 | 48 | 50.20% |
| GS241220C00320000 | 2024-04-15 12:07PM EDT | 320.00 | 95.20 | 149.50 | 154.10 | 0.00 | - | - | 1 | 0.00% |
| GS241220C00330000 | 2024-06-24 12:26PM EDT | 330.00 | 137.15 | 157.00 | 166.00 | 0.00 | - | 1 | 7 | 0.00% |
| GS241220C00340000 | 2024-07-12 9:58AM EDT | 340.00 | 144.55 | 161.40 | 166.20 | 0.00 | - | 12 | 22 | 50.05% |
| GS241220C00350000 | 2024-07-11 1:30PM EDT | 350.00 | 136.05 | 151.80 | 156.55 | 0.00 | - | 4 | 8 | 47.79% |
| GS241220C00360000 | 2024-07-26 3:12PM EDT | 360.00 | 144.75 | 142.20 | 147.05 | +18.30 | +14.47% | 4 | 49 | 45.80% |
| GS241220C00370000 | 2024-07-26 3:09PM EDT | 370.00 | 134.85 | 132.70 | 137.55 | +7.70 | +6.06% | 10 | 279 | 43.76% |
| GS241220C00380000 | 2024-07-26 3:09PM EDT | 380.00 | 125.40 | 123.30 | 128.20 | +7.85 | +6.68% | 38 | 143 | 41.91% |
| GS241220C00390000 | 2024-07-26 3:33PM EDT | 390.00 | 115.80 | 114.05 | 118.80 | +7.05 | +6.48% | 52 | 88 | 39.93% |
| GS241220C00400000 | 2024-07-26 3:03PM EDT | 400.00 | 106.80 | 104.90 | 109.80 | +7.45 | +7.50% | 67 | 1,798 | 38.43% |
| GS241220C00410000 | 2024-07-26 3:03PM EDT | 410.00 | 97.85 | 95.95 | 100.85 | +6.45 | +7.06% | 47 | 71 | 36.87% |
| GS241220C00420000 | 2024-07-26 3:58PM EDT | 420.00 | 89.25 | 88.85 | 90.25 | +6.60 | +7.99% | 39 | 158 | 33.22% |
| GS241220C00430000 | 2024-07-26 3:09PM EDT | 430.00 | 81.05 | 80.45 | 83.60 | +5.19 | +6.84% | 34 | 42 | 34.09% |
| GS241220C00440000 | 2024-07-26 3:00PM EDT | 440.00 | 72.85 | 72.15 | 75.30 | +10.83 | +17.46% | 7 | 151 | 32.78% |
| GS241220C00450000 | 2024-07-26 3:51PM EDT | 450.00 | 64.95 | 64.50 | 66.15 | +5.70 | +9.62% | 47 | 144 | 30.46% |
| GS241220C00460000 | 2024-07-26 3:53PM EDT | 460.00 | 57.65 | 57.05 | 58.65 | +3.35 | +6.17% | 40 | 291 | 29.54% |
| GS241220C00470000 | 2024-07-26 3:03PM EDT | 470.00 | 50.70 | 50.20 | 51.65 | +3.99 | +8.54% | 14 | 124 | 28.77% |
| GS241220C00480000 | 2024-07-26 3:52PM EDT | 480.00 | 44.30 | 43.75 | 44.95 | +4.05 | +10.06% | 8 | 981 | 27.95% |
| GS241220C00490000 | 2024-07-26 3:33PM EDT | 490.00 | 38.10 | 37.65 | 39.20 | +2.48 | +6.96% | 18 | 282 | 27.58% |
| GS241220C00500000 | 2024-07-26 1:52PM EDT | 500.00 | 33.01 | 32.60 | 33.10 | +3.41 | +11.52% | 4 | 281 | 26.58% |
| GS241220C00510000 | 2024-07-26 2:24PM EDT | 510.00 | 28.70 | 27.70 | 28.20 | +4.50 | +18.60% | 19 | 607 | 26.17% |
| GS241220C00520000 | 2024-07-26 3:45PM EDT | 520.00 | 23.75 | 23.25 | 23.85 | +3.48 | +17.17% | 5 | 755 | 25.83% |
| GS241220C00530000 | 2024-07-23 12:22PM EDT | 530.00 | 16.92 | 19.35 | 20.45 | 0.00 | - | 8 | 159 | 25.90% |
| GS241220C00540000 | 2024-07-26 3:18PM EDT | 540.00 | 16.45 | 16.00 | 17.05 | +2.45 | +17.50% | 2 | 130 | 25.61% |
| GS241220C00550000 | 2024-07-26 10:55AM EDT | 550.00 | 14.95 | 13.15 | 14.00 | +4.18 | +38.81% | 3 | 276 | 25.27% |
| GS241220C00560000 | 2024-07-26 10:58AM EDT | 560.00 | 12.30 | 10.70 | 11.65 | +4.15 | +50.92% | 3 | 87 | 25.21% |
| GS241220C00570000 | 2024-07-26 2:17PM EDT | 570.00 | 9.26 | 8.75 | 9.50 | +1.61 | +21.05% | 1 | 133 | 25.01% |
| GS241220C00580000 | 2024-07-25 1:11PM EDT | 580.00 | 6.75 | 7.10 | 7.75 | 0.00 | - | 6 | 55 | 24.90% |
| GS241220C00590000 | 2024-07-24 9:35AM EDT | 590.00 | 4.58 | 5.75 | 6.15 | 0.00 | - | 1 | 19 | 24.63% |
| GS241220C00600000 | 2024-07-26 1:06PM EDT | 600.00 | 5.00 | 4.65 | 4.90 | +0.75 | +17.65% | 19 | 29 | 24.48% |
| GS241220C00620000 | 2024-07-26 1:06PM EDT | 620.00 | 3.30 | 3.00 | 3.20 | +1.12 | +51.38% | 3 | 47 | 24.51% |
| GS241220C00640000 | 2024-07-17 11:52AM EDT | 640.00 | 2.90 | 1.96 | 2.11 | 0.00 | - | 1 | 40 | 24.68% |
| GS241220C00660000 | 2024-07-24 3:20PM EDT | 660.00 | 1.05 | 0.93 | 1.64 | 0.00 | - | 2 | 85 | 25.67% |
| GS241220C00680000 | 2024-07-19 12:35PM EDT | 680.00 | 0.67 | 0.80 | 0.99 | 0.00 | - | 40 | 27 | 25.43% |
| GS241220C00700000 | 2024-07-26 11:44AM EDT | 700.00 | 0.65 | 0.52 | 0.70 | +0.08 | +14.04% | 1 | 93 | 25.89% |
| GS241220C00720000 | 2024-07-23 11:49AM EDT | 720.00 | 0.37 | 0.34 | 0.51 | 0.00 | - | - | 20 | 26.43% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241220P00195000 | 2024-06-21 10:56AM EDT | 195.00 | 0.17 | 0.01 | 4.40 | 0.00 | - | 90 | 137 | 81.86% |
| GS241220P00200000 | 2024-07-17 10:22AM EDT | 200.00 | 0.29 | 0.00 | 0.30 | 0.00 | - | 1 | 750 | 54.98% |
| GS241220P00210000 | 2024-06-03 12:50PM EDT | 210.00 | 0.30 | 0.00 | 0.39 | 0.00 | - | 1 | 0 | 53.76% |
| GS241220P00220000 | 2024-06-28 3:47PM EDT | 220.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 2 | 21 | 51.90% |
| GS241220P00230000 | 2024-06-06 9:50AM EDT | 230.00 | 0.35 | 0.12 | 0.50 | 0.00 | - | 8 | 26 | 51.17% |
| GS241220P00240000 | 2024-04-15 10:41AM EDT | 240.00 | 1.63 | 0.21 | 0.65 | 0.00 | - | 2 | 3 | 50.64% |
| GS241220P00250000 | 2024-07-11 11:40AM EDT | 250.00 | 0.28 | 0.01 | 0.50 | 0.00 | - | 12 | 46 | 49.02% |
| GS241220P00260000 | 2024-07-05 9:55AM EDT | 260.00 | 0.20 | 0.25 | 0.66 | 0.00 | - | 1 | 38 | 48.34% |
| GS241220P00270000 | 2024-07-19 12:01PM EDT | 270.00 | 0.45 | 0.35 | 0.73 | 0.00 | - | 1 | 22 | 46.48% |
| GS241220P00280000 | 2024-06-18 10:36AM EDT | 280.00 | 0.90 | 0.19 | 0.76 | 0.00 | - | 10 | 55 | 44.29% |
| GS241220P00290000 | 2024-07-18 3:39PM EDT | 290.00 | 0.57 | 0.15 | 0.96 | 0.00 | - | 20 | 142 | 43.45% |
| GS241220P00300000 | 2024-07-25 10:31AM EDT | 300.00 | 0.72 | 0.55 | 0.71 | 0.00 | - | 1 | 3,650 | 39.14% |
| GS241220P00310000 | 2024-06-27 12:00PM EDT | 310.00 | 1.61 | 0.15 | 0.83 | 0.00 | - | 1 | 54 | 37.81% |
| GS241220P00320000 | 2024-07-09 3:43PM EDT | 320.00 | 1.09 | 0.79 | 0.96 | 0.00 | - | 2 | 396 | 36.44% |
| GS241220P00330000 | 2024-07-25 3:28PM EDT | 330.00 | 1.16 | 0.65 | 1.13 | 0.00 | - | 1 | 160 | 35.21% |
| GS241220P00340000 | 2024-07-23 11:13AM EDT | 340.00 | 1.11 | 0.83 | 1.61 | 0.00 | - | 10 | 164 | 35.23% |
| GS241220P00350000 | 2024-07-22 1:30PM EDT | 350.00 | 1.50 | 1.05 | 1.55 | 0.00 | - | 1 | 179 | 32.73% |
| GS241220P00360000 | 2024-07-18 10:02AM EDT | 360.00 | 1.68 | 1.33 | 1.84 | 0.00 | - | 4 | 258 | 31.60% |
| GS241220P00370000 | 2024-07-23 11:55AM EDT | 370.00 | 1.88 | 1.69 | 2.20 | 0.00 | - | 2 | 145 | 30.54% |
| GS241220P00380000 | 2024-07-18 3:11PM EDT | 380.00 | 3.10 | 2.19 | 2.96 | 0.00 | - | 12 | 577 | 30.34% |
| GS241220P00390000 | 2024-07-26 10:52AM EDT | 390.00 | 3.04 | 2.78 | 3.30 | -0.71 | -18.93% | 1 | 149 | 28.81% |
| GS241220P00400000 | 2024-07-24 11:24AM EDT | 400.00 | 4.41 | 3.70 | 4.25 | 0.00 | - | 6 | 700 | 28.39% |
| GS241220P00410000 | 2024-07-26 10:52AM EDT | 410.00 | 4.67 | 4.60 | 4.95 | -0.73 | -13.52% | 1 | 93 | 27.20% |
| GS241220P00420000 | 2024-07-19 11:59AM EDT | 420.00 | 7.40 | 5.80 | 6.20 | 0.00 | - | 42 | 171 | 26.65% |
| GS241220P00430000 | 2024-07-25 2:03PM EDT | 430.00 | 8.50 | 6.55 | 7.90 | 0.00 | - | 3 | 409 | 26.35% |
| GS241220P00440000 | 2024-07-25 10:35AM EDT | 440.00 | 11.00 | 8.95 | 9.60 | 0.00 | - | 2 | 188 | 25.67% |
| GS241220P00450000 | 2024-07-26 10:36AM EDT | 450.00 | 11.50 | 11.10 | 11.80 | -1.55 | -11.88% | 4 | 155 | 25.19% |
| GS241220P00460000 | 2024-07-26 11:59AM EDT | 460.00 | 13.70 | 13.65 | 14.30 | -3.19 | -18.89% | 2 | 133 | 24.63% |
| GS241220P00470000 | 2024-07-26 3:39PM EDT | 470.00 | 17.20 | 16.25 | 17.50 | -3.20 | -15.69% | 4 | 91 | 24.32% |
| GS241220P00480000 | 2024-07-25 2:19PM EDT | 480.00 | 20.50 | 19.90 | 20.80 | -2.20 | -9.69% | 2 | 109 | 23.71% |
| GS241220P00490000 | 2024-07-26 11:36AM EDT | 490.00 | 24.30 | 23.90 | 24.55 | -2.95 | -10.83% | 5 | 109 | 23.06% |
| GS241220P00500000 | 2024-07-26 9:54AM EDT | 500.00 | 28.50 | 28.40 | 29.00 | -4.06 | -12.47% | 3 | 360 | 22.57% |
| GS241220P00510000 | 2024-07-26 11:18AM EDT | 510.00 | 33.40 | 33.40 | 34.10 | -6.25 | -15.76% | 3 | 47 | 22.17% |
| GS241220P00520000 | 2024-07-12 2:22PM EDT | 520.00 | 39.02 | 39.00 | 39.75 | -9.83 | -20.12% | 1 | 35 | 21.76% |
| GS241220P00530000 | 2024-07-24 3:41PM EDT | 530.00 | 52.40 | 44.75 | 48.00 | 0.00 | - | 2 | 3 | 23.08% |
| GS241220P00540000 | 2024-07-26 9:41AM EDT | 540.00 | 53.75 | 51.25 | 54.75 | -1.30 | -2.36% | 2 | 8 | 22.78% |
| GS241220P00560000 | 2024-07-15 3:13PM EDT | 560.00 | 71.98 | 66.30 | 69.45 | 0.00 | - | 2 | 1 | 22.03% |
| GS241220P00590000 | 2024-07-23 12:15PM EDT | 590.00 | 95.90 | 91.60 | 95.50 | 0.00 | - | - | 2 | 22.45% |
| GS241220P00640000 | 2024-05-03 1:45PM EDT | 640.00 | 199.95 | 179.20 | 187.95 | 0.00 | - | 2 | 0 | 68.36% |
| GS241220P00700000 | 2024-07-23 12:15PM EDT | 700.00 | 205.14 | 197.85 | 202.00 | 0.00 | - | - | 0 | 27.64% |
© 2024 Yahoo. All rights reserved.