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:390.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802C00390000 | 2024-07-08 9:32AM EDT | 2024-08-02 | 83.66 | 107.70 | 111.85 | 0.00 | - | - | 1 | 96.39% |
| GS240816C00390000 | 2024-07-26 11:21AM EDT | 2024-08-16 | 111.80 | 108.65 | 112.75 | +11.08 | +11.00% | 1 | 30 | 65.00% |
| GS240830C00390000 | 2024-07-24 9:58AM EDT | 2024-08-30 | 103.48 | 110.30 | 112.75 | 0.00 | - | 1 | 1 | 55.10% |
| GS240920C00390000 | 2024-07-16 10:15AM EDT | 2024-09-20 | 116.42 | 109.40 | 113.70 | 0.00 | - | 1 | 2,029 | 51.22% |
| GS241018C00390000 | 2024-06-28 9:56AM EDT | 2024-10-18 | 69.30 | 110.25 | 114.80 | 0.00 | - | 4 | 193 | 44.48% |
| GS241115C00390000 | 2024-07-16 1:43PM EDT | 2024-11-15 | 115.68 | 114.20 | 117.40 | -3.05 | -2.57% | 3 | 168 | 43.37% |
| GS241220C00390000 | 2024-07-26 3:33PM EDT | 2024-12-20 | 115.80 | 114.05 | 118.80 | +7.05 | +6.48% | 52 | 88 | 39.93% |
| GS250117C00390000 | 2024-07-26 1:59PM EDT | 2025-01-17 | 117.85 | 115.40 | 120.60 | +5.35 | +4.76% | 2 | 2,276 | 38.92% |
| GS250321C00390000 | 2024-07-03 9:42AM EDT | 2025-03-21 | 94.15 | 119.00 | 122.80 | 0.00 | - | 24 | 20 | 35.68% |
| GS250620C00390000 | 2024-07-17 12:09PM EDT | 2025-06-20 | 127.38 | 125.05 | 128.75 | -8.82 | -6.48% | 1 | 74 | 35.28% |
| GS251219C00390000 | 2024-07-25 10:59AM EDT | 2025-12-19 | 128.10 | 133.15 | 136.30 | 0.00 | - | 2 | 72 | 32.95% |
| GS260116C00390000 | 2024-07-18 3:51PM EDT | 2026-01-16 | 124.85 | 134.30 | 138.55 | 0.00 | - | 1 | 79 | 33.38% |
| GS261218C00390000 | 2024-07-15 2:57PM EDT | 2026-12-18 | 140.18 | 144.95 | 151.10 | 0.00 | - | 10 | 223 | 31.69% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802P00390000 | 2024-07-12 10:07AM EDT | 2024-08-02 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 13 | 82.42% |
| GS240809P00390000 | 2024-07-10 12:14PM EDT | 2024-08-09 | 0.35 | 0.00 | 0.35 | 0.00 | - | 6 | 9 | 54.79% |
| GS240816P00390000 | 2024-07-26 12:36PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.32 | +0.09 | +81.82% | 1 | 101 | 48.63% |
| GS240830P00390000 | 2024-07-19 1:50PM EDT | 2024-08-30 | 0.50 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 40.19% |
| GS240920P00390000 | 2024-07-26 10:08AM EDT | 2024-09-20 | 0.51 | 0.41 | 0.57 | -0.10 | -16.39% | 1 | 181 | 32.57% |
| GS241018P00390000 | 2024-07-26 12:36PM EDT | 2024-10-18 | 1.25 | 1.13 | 1.28 | -0.09 | -6.72% | 2 | 120 | 30.78% |
| GS241115P00390000 | 2024-07-22 1:36PM EDT | 2024-11-15 | 2.20 | 1.62 | 2.24 | 0.00 | - | 3 | 99 | 30.05% |
| GS241220P00390000 | 2024-07-26 10:52AM EDT | 2024-12-20 | 3.04 | 2.78 | 3.30 | -0.71 | -18.93% | 1 | 149 | 28.81% |
| GS250117P00390000 | 2024-07-26 2:12PM EDT | 2025-01-17 | 4.20 | 3.55 | 4.50 | +0.25 | +6.33% | 56 | 1,302 | 28.69% |
| GS250321P00390000 | 2024-07-24 2:51PM EDT | 2025-03-21 | 7.21 | 6.20 | 6.50 | 0.00 | - | 8 | 126 | 27.42% |
| GS250620P00390000 | 2024-07-23 12:04PM EDT | 2025-06-20 | 9.45 | 9.35 | 12.15 | 0.00 | - | 1 | 299 | 28.93% |
| GS251219P00390000 | 2024-07-15 1:08PM EDT | 2025-12-19 | 18.27 | 14.85 | 18.00 | 0.00 | - | 3 | 55 | 27.22% |
| GS260116P00390000 | 2024-07-22 10:11AM EDT | 2026-01-16 | 19.28 | 15.45 | 19.30 | 0.00 | - | 1 | 39 | 27.33% |
| GS261218P00390000 | 2024-07-24 12:19PM EDT | 2026-12-18 | 26.75 | 23.95 | 32.00 | 0.00 | - | 5 | 10 | 27.34% |
© 2024 Yahoo. All rights reserved.