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:430.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802C00430000 | 2024-07-10 3:50PM EDT | 2024-08-02 | 68.13 | 67.90 | 70.40 | +17.01 | +33.27% | 1 | 4 | 71.95% |
| GS240816C00430000 | 2024-07-25 1:55PM EDT | 2024-08-16 | 64.00 | 68.95 | 73.05 | 0.00 | - | 1 | 113 | 55.26% |
| GS240920C00430000 | 2024-07-16 12:09PM EDT | 2024-09-20 | 72.31 | 70.40 | 74.75 | -6.69 | -8.47% | 3 | 725 | 37.96% |
| GS241018C00430000 | 2024-07-18 9:53AM EDT | 2024-10-18 | 77.55 | 74.45 | 75.90 | 0.00 | - | 1 | 112 | 33.07% |
| GS241115C00430000 | 2024-07-23 10:37AM EDT | 2024-11-15 | 72.85 | 78.10 | 79.45 | 0.00 | - | 3 | 176 | 33.70% |
| GS241220C00430000 | 2024-07-26 3:09PM EDT | 2024-12-20 | 81.05 | 80.45 | 83.60 | +5.19 | +6.84% | 34 | 42 | 34.09% |
| GS250117C00430000 | 2024-07-26 12:18PM EDT | 2025-01-17 | 83.73 | 82.85 | 84.80 | +5.08 | +6.46% | 5 | 585 | 32.43% |
| GS250321C00430000 | 2024-07-19 11:31AM EDT | 2025-03-21 | 76.59 | 86.25 | 89.95 | 0.00 | - | 10 | 72 | 32.01% |
| GS250620C00430000 | 2024-07-25 10:51AM EDT | 2025-06-20 | 88.80 | 92.85 | 97.35 | 0.00 | - | 6 | 677 | 32.12% |
| GS251219C00430000 | 2024-07-26 12:37PM EDT | 2025-12-19 | 104.90 | 104.85 | 107.40 | +11.43 | +12.23% | 2 | 141 | 30.92% |
| GS260116C00430000 | 2024-07-12 10:49AM EDT | 2026-01-16 | 94.62 | 105.10 | 109.95 | 0.00 | - | 13 | 48 | 31.35% |
| GS261218C00430000 | 2024-07-16 10:34AM EDT | 2026-12-18 | 130.76 | 118.00 | 127.00 | 0.00 | - | 43 | 47 | 31.08% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802P00430000 | 2024-07-26 9:52AM EDT | 2024-08-02 | 0.06 | 0.02 | 0.33 | -0.05 | -45.45% | 8 | 181 | 54.79% |
| GS240809P00430000 | 2024-07-25 9:42AM EDT | 2024-08-09 | 0.36 | 0.13 | 0.20 | 0.00 | - | 2 | 16 | 35.89% |
| GS240816P00430000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 0.30 | 0.29 | 0.36 | -0.36 | -54.55% | 5 | 746 | 32.08% |
| GS240823P00430000 | 2024-07-26 12:36PM EDT | 2024-08-23 | 0.55 | 0.19 | 0.56 | -0.26 | -32.10% | 1 | 66 | 29.99% |
| GS240830P00430000 | 2024-07-25 1:23PM EDT | 2024-08-30 | 0.79 | 0.33 | 0.91 | -0.14 | -15.05% | 3 | 7 | 29.47% |
| GS240920P00430000 | 2024-07-26 10:40AM EDT | 2024-09-20 | 1.68 | 1.58 | 1.73 | -0.19 | -10.16% | 3 | 412 | 26.87% |
| GS241018P00430000 | 2024-07-26 10:15AM EDT | 2024-10-18 | 3.42 | 3.20 | 3.50 | -1.23 | -26.45% | 1 | 105 | 26.50% |
| GS241115P00430000 | 2024-07-26 11:00AM EDT | 2024-11-15 | 4.80 | 4.75 | 5.40 | -1.50 | -23.81% | 4 | 298 | 26.33% |
| GS241220P00430000 | 2024-07-25 2:03PM EDT | 2024-12-20 | 8.50 | 6.55 | 7.90 | 0.00 | - | 3 | 409 | 26.35% |
| GS250117P00430000 | 2024-07-24 12:02PM EDT | 2025-01-17 | 9.80 | 8.00 | 9.90 | 0.00 | - | 20 | 236 | 26.41% |
| GS250321P00430000 | 2024-07-15 3:20PM EDT | 2025-03-21 | 12.95 | 11.70 | 13.30 | 0.00 | - | 13 | 62 | 25.71% |
| GS250620P00430000 | 2024-07-25 9:33AM EDT | 2025-06-20 | 20.47 | 14.25 | 19.85 | 0.00 | - | 1 | 681 | 26.52% |
| GS251219P00430000 | 2024-07-17 2:38PM EDT | 2025-12-19 | 24.85 | 24.85 | 26.05 | 0.00 | - | 85 | 65 | 24.61% |
| GS260116P00430000 | 2024-07-19 1:54PM EDT | 2026-01-16 | 30.10 | 24.65 | 27.40 | 0.00 | - | 1 | 33 | 24.65% |
| GS261218P00430000 | 2024-07-16 12:08PM EDT | 2026-12-18 | 35.25 | 33.15 | 42.00 | 0.00 | - | 2 | 1 | 25.05% |
© 2024 Yahoo. All rights reserved.