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:420.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802C00420000 | 2024-07-26 3:43PM EDT | 2024-08-02 | 79.34 | 77.75 | 81.90 | +7.34 | +10.19% | 13 | 2 | 72.31% |
| GS240816C00420000 | 2024-07-25 9:42AM EDT | 2024-08-16 | 67.10 | 78.85 | 82.95 | 0.00 | - | 13 | 121 | 50.11% |
| GS240920C00420000 | 2024-07-26 12:18PM EDT | 2024-09-20 | 82.18 | 80.00 | 84.25 | +12.50 | +17.94% | 1 | 292 | 40.78% |
| GS241018C00420000 | 2024-07-17 11:45AM EDT | 2024-10-18 | 85.00 | 80.50 | 86.70 | -7.87 | -8.47% | 13 | 95 | 37.96% |
| GS241115C00420000 | 2024-07-25 9:44AM EDT | 2024-11-15 | 87.35 | 86.80 | 88.15 | +12.90 | +17.33% | 2 | 175 | 35.07% |
| GS241220C00420000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 89.25 | 88.85 | 90.25 | +6.60 | +7.99% | 39 | 158 | 33.22% |
| GS250117C00420000 | 2024-07-25 3:52PM EDT | 2025-01-17 | 92.60 | 91.05 | 92.65 | +6.05 | +6.99% | 2 | 741 | 33.05% |
| GS250321C00420000 | 2024-07-25 10:50AM EDT | 2025-03-21 | 89.30 | 95.60 | 98.70 | 0.00 | - | 2 | 159 | 33.58% |
| GS250620C00420000 | 2024-07-24 12:45PM EDT | 2025-06-20 | 106.05 | 101.50 | 104.50 | +8.01 | +8.17% | 4 | 195 | 32.59% |
| GS251219C00420000 | 2024-07-18 3:17PM EDT | 2025-12-19 | 101.05 | 111.60 | 114.20 | 0.00 | - | 1 | 103 | 31.33% |
| GS260116C00420000 | 2024-07-26 3:05PM EDT | 2026-01-16 | 113.90 | 113.20 | 116.80 | +7.86 | +7.41% | 2 | 55 | 31.83% |
| GS261218C00420000 | 2024-06-17 10:04AM EDT | 2026-12-18 | 87.95 | 130.00 | 137.95 | 0.00 | - | 1 | 5 | 33.24% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802P00420000 | 2024-07-26 12:05PM EDT | 2024-08-02 | 0.08 | 0.00 | 0.26 | -0.03 | -27.27% | 10 | 27 | 54.39% |
| GS240809P00420000 | 2024-07-26 2:13PM EDT | 2024-08-09 | 0.11 | 0.08 | 0.17 | -0.18 | -62.07% | 75 | 7 | 39.84% |
| GS240816P00420000 | 2024-07-26 3:42PM EDT | 2024-08-16 | 0.24 | 0.20 | 0.28 | -0.01 | -4.00% | 2 | 1,383 | 34.96% |
| GS240823P00420000 | 2024-07-25 11:55AM EDT | 2024-08-23 | 0.50 | 0.32 | 0.42 | 0.00 | - | 12 | 25 | 32.28% |
| GS240920P00420000 | 2024-07-25 10:39AM EDT | 2024-09-20 | 1.63 | 1.12 | 1.26 | 0.00 | - | 26 | 485 | 28.08% |
| GS241018P00420000 | 2024-07-26 11:46AM EDT | 2024-10-18 | 2.46 | 2.13 | 2.87 | -0.75 | -23.36% | 9 | 80 | 27.94% |
| GS241115P00420000 | 2024-07-24 9:35AM EDT | 2024-11-15 | 4.18 | 3.55 | 4.25 | 0.00 | - | 2 | 294 | 27.06% |
| GS241220P00420000 | 2024-07-19 11:59AM EDT | 2024-12-20 | 7.40 | 5.80 | 6.20 | 0.00 | - | 42 | 171 | 26.65% |
| GS250117P00420000 | 2024-07-23 2:28PM EDT | 2025-01-17 | 7.68 | 7.40 | 8.10 | 0.00 | - | 4 | 559 | 26.85% |
| GS250321P00420000 | 2024-07-18 3:51PM EDT | 2025-03-21 | 12.20 | 9.80 | 11.35 | 0.00 | - | 21 | 137 | 26.25% |
| GS250620P00420000 | 2024-07-23 1:16PM EDT | 2025-06-20 | 14.81 | 13.40 | 19.40 | 0.00 | - | 2 | 226 | 28.39% |
| GS251219P00420000 | 2024-07-16 10:14AM EDT | 2025-12-19 | 21.75 | 22.15 | 23.50 | 0.00 | - | 2 | 6 | 25.09% |
| GS260116P00420000 | 2024-07-19 1:54PM EDT | 2026-01-16 | 27.10 | 22.05 | 24.65 | 0.00 | - | 2 | 41 | 25.05% |
| GS261218P00420000 | 2024-07-05 9:30AM EDT | 2026-12-18 | 40.00 | 30.05 | 39.00 | 0.00 | - | 1 | 1 | 25.50% |
© 2024 Yahoo. All rights reserved.