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:380.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240816C00380000 | 2024-07-26 11:41AM EDT | 2024-08-16 | 121.30 | 118.60 | 122.70 | +0.42 | +0.35% | 4 | 11 | 70.12% |
| GS240830C00380000 | 2024-07-19 2:01PM EDT | 2024-08-30 | 107.38 | 120.20 | 124.05 | 0.00 | - | 1 | 1 | 62.83% |
| GS240920C00380000 | 2024-07-26 11:52AM EDT | 2024-09-20 | 121.11 | 119.30 | 123.60 | +28.83 | +31.24% | 4 | 1,787 | 54.94% |
| GS241018C00380000 | 2024-07-16 11:13AM EDT | 2024-10-18 | 125.98 | 119.90 | 124.45 | 0.00 | - | 1 | 40 | 47.06% |
| GS241115C00380000 | 2024-07-26 11:40AM EDT | 2024-11-15 | 125.05 | 122.15 | 126.80 | +13.36 | +11.96% | 2 | 42 | 45.47% |
| GS241220C00380000 | 2024-07-26 3:09PM EDT | 2024-12-20 | 125.40 | 123.30 | 128.20 | +7.85 | +6.68% | 38 | 143 | 41.91% |
| GS250117C00380000 | 2024-07-26 11:20AM EDT | 2025-01-17 | 127.70 | 124.45 | 129.60 | +14.11 | +12.42% | 2 | 1,001 | 40.35% |
| GS250321C00380000 | 2024-07-17 12:12PM EDT | 2025-03-21 | 139.30 | 127.75 | 131.50 | 0.00 | - | 2 | 16 | 36.73% |
| GS250620C00380000 | 2024-07-23 11:23AM EDT | 2025-06-20 | 128.02 | 133.30 | 135.95 | 0.00 | - | 1 | 106 | 35.21% |
| GS251219C00380000 | 2024-07-08 10:34AM EDT | 2025-12-19 | 120.85 | 140.05 | 145.65 | 0.00 | - | 2 | 59 | 34.54% |
| GS260116C00380000 | 2024-07-17 10:39AM EDT | 2026-01-16 | 150.15 | 141.80 | 146.85 | 0.00 | - | 1 | 46 | 34.35% |
| GS261218C00380000 | 2024-06-10 10:53AM EDT | 2026-12-18 | 119.29 | 131.00 | 139.00 | 0.00 | - | 1 | 19 | 23.14% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802P00380000 | 2024-07-09 9:53AM EDT | 2024-08-02 | 0.29 | 0.00 | 1.45 | 0.00 | - | 14 | 15 | 104.44% |
| GS240809P00380000 | 2024-07-09 9:54AM EDT | 2024-08-09 | 0.37 | 0.00 | 0.34 | 0.00 | - | - | 8 | 59.67% |
| GS240816P00380000 | 2024-07-26 1:58PM EDT | 2024-08-16 | 0.10 | 0.05 | 0.14 | +0.01 | +11.11% | 1 | 387 | 47.56% |
| GS240823P00380000 | 2024-07-09 2:01PM EDT | 2024-08-23 | 0.44 | 0.00 | 0.42 | 0.00 | - | - | 4 | 47.85% |
| GS240920P00380000 | 2024-07-25 10:16AM EDT | 2024-09-20 | 0.53 | 0.33 | 0.46 | 0.00 | - | 20 | 944 | 34.30% |
| GS241018P00380000 | 2024-07-16 3:02PM EDT | 2024-10-18 | 0.83 | 0.89 | 1.04 | 0.00 | - | 22 | 409 | 32.15% |
| GS241115P00380000 | 2024-07-23 2:01PM EDT | 2024-11-15 | 1.51 | 1.19 | 1.68 | 0.00 | - | 18 | 141 | 30.60% |
| GS241220P00380000 | 2024-07-18 3:11PM EDT | 2024-12-20 | 3.10 | 2.19 | 2.96 | 0.00 | - | 12 | 577 | 30.34% |
| GS250117P00380000 | 2024-07-26 1:09PM EDT | 2025-01-17 | 3.45 | 2.87 | 3.65 | -0.40 | -10.39% | 4 | 1,432 | 29.30% |
| GS250321P00380000 | 2024-07-23 3:30PM EDT | 2025-03-21 | 5.32 | 5.15 | 5.55 | -0.01 | -0.19% | 3 | 56 | 28.17% |
| GS250620P00380000 | 2024-07-22 3:13PM EDT | 2025-06-20 | 8.90 | 8.10 | 8.90 | 0.00 | - | 10 | 333 | 27.76% |
| GS251219P00380000 | 2024-07-02 2:53PM EDT | 2025-12-19 | 19.60 | 13.05 | 16.20 | 0.00 | - | 52 | 31 | 27.78% |
| GS260116P00380000 | 2024-07-19 1:54PM EDT | 2026-01-16 | 17.40 | 14.50 | 17.90 | 0.00 | - | 4 | 19 | 28.19% |
| GS261218P00380000 | 2024-07-16 10:23AM EDT | 2026-12-18 | 23.57 | 20.10 | 29.00 | 0.00 | - | 10 | 66 | 27.55% |
© 2024 Yahoo. All rights reserved.