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:470.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802C00470000 | 2024-07-26 12:22PM EDT | 2024-08-02 | 30.21 | 28.15 | 32.35 | +3.18 | +11.76% | 4 | 96 | 48.54% |
| GS240809C00470000 | 2024-07-19 10:07AM EDT | 2024-08-09 | 23.60 | 29.35 | 32.20 | 0.00 | - | 1 | 28 | 33.73% |
| GS240816C00470000 | 2024-07-26 1:08PM EDT | 2024-08-16 | 33.59 | 32.30 | 33.30 | +3.34 | +11.04% | 13 | 439 | 30.96% |
| GS240823C00470000 | 2024-07-18 12:55PM EDT | 2024-08-23 | 29.15 | 30.35 | 35.10 | 0.00 | - | 2 | 48 | 31.26% |
| GS240920C00470000 | 2024-07-25 12:33PM EDT | 2024-09-20 | 34.16 | 36.65 | 37.95 | 0.00 | - | 10 | 413 | 26.70% |
| GS241018C00470000 | 2024-07-25 3:38PM EDT | 2024-10-18 | 42.47 | 41.85 | 43.30 | +3.57 | +9.18% | 10 | 281 | 28.35% |
| GS241115C00470000 | 2024-07-25 2:35PM EDT | 2024-11-15 | 50.95 | 47.05 | 48.45 | +7.67 | +17.72% | 2 | 356 | 29.78% |
| GS241220C00470000 | 2024-07-26 3:03PM EDT | 2024-12-20 | 50.70 | 50.20 | 51.65 | +3.99 | +8.54% | 14 | 124 | 28.77% |
| GS250117C00470000 | 2024-07-26 3:21PM EDT | 2025-01-17 | 54.90 | 53.70 | 55.10 | +8.48 | +18.27% | 1 | 370 | 29.09% |
| GS250321C00470000 | 2024-07-19 3:43PM EDT | 2025-03-21 | 50.82 | 59.55 | 61.15 | 0.00 | - | 1 | 75 | 29.00% |
| GS250620C00470000 | 2024-07-24 11:37AM EDT | 2025-06-20 | 63.55 | 67.15 | 70.55 | 0.00 | - | 16 | 238 | 29.97% |
| GS251219C00470000 | 2024-07-16 10:52AM EDT | 2025-12-19 | 86.76 | 79.95 | 82.00 | 0.00 | - | 1 | 52 | 29.21% |
| GS260116C00470000 | 2024-07-25 10:53AM EDT | 2026-01-16 | 77.36 | 80.55 | 83.80 | 0.00 | - | 1 | 63 | 29.23% |
| GS261218C00470000 | 2024-07-24 9:40AM EDT | 2026-12-18 | 94.70 | 95.10 | 103.95 | 0.00 | - | 1 | 25 | 29.89% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802P00470000 | 2024-07-26 3:28PM EDT | 2024-08-02 | 0.46 | 0.25 | 0.57 | -0.74 | -61.67% | 171 | 343 | 28.88% |
| GS240809P00470000 | 2024-07-26 3:52PM EDT | 2024-08-09 | 1.22 | 0.91 | 1.49 | -1.31 | -51.78% | 26 | 96 | 26.21% |
| GS240816P00470000 | 2024-07-26 3:37PM EDT | 2024-08-16 | 2.18 | 1.84 | 2.36 | -1.37 | -38.59% | 293 | 1,540 | 24.78% |
| GS240823P00470000 | 2024-07-25 12:27PM EDT | 2024-08-23 | 3.00 | 2.42 | 3.10 | -0.75 | -20.00% | 13 | 59 | 23.66% |
| GS240830P00470000 | 2024-07-26 3:05PM EDT | 2024-08-30 | 4.33 | 3.80 | 4.45 | -1.37 | -24.04% | 2 | 119 | 24.40% |
| GS240906P00470000 | 2024-07-25 3:59PM EDT | 2024-09-06 | 5.55 | 3.90 | 5.55 | 0.00 | - | - | - | 24.51% |
| GS240920P00470000 | 2024-07-26 2:53PM EDT | 2024-09-20 | 6.79 | 6.20 | 6.90 | -1.69 | -19.93% | 42 | 440 | 23.49% |
| GS241018P00470000 | 2024-07-26 1:17PM EDT | 2024-10-18 | 10.24 | 9.75 | 10.60 | -2.44 | -19.24% | 45 | 185 | 23.92% |
| GS241115P00470000 | 2024-07-26 12:10PM EDT | 2024-11-15 | 13.44 | 12.95 | 13.85 | -2.51 | -15.74% | 11 | 231 | 24.13% |
| GS241220P00470000 | 2024-07-26 3:39PM EDT | 2024-12-20 | 17.20 | 16.25 | 17.50 | -3.20 | -15.69% | 4 | 91 | 24.32% |
| GS250117P00470000 | 2024-07-25 1:36PM EDT | 2025-01-17 | 21.50 | 18.65 | 19.95 | 0.00 | - | 3 | 509 | 24.26% |
| GS250321P00470000 | 2024-07-24 3:44PM EDT | 2025-03-21 | 27.35 | 23.00 | 24.50 | 0.00 | - | 42 | 45 | 23.90% |
| GS250620P00470000 | 2024-07-24 3:49PM EDT | 2025-06-20 | 33.50 | 27.45 | 29.95 | 0.00 | - | 3 | 179 | 23.45% |
| GS251219P00470000 | 2024-07-24 3:32PM EDT | 2025-12-19 | 41.88 | 37.60 | 39.35 | 0.00 | - | 1 | 16 | 23.09% |
| GS260116P00470000 | 2024-07-19 1:54PM EDT | 2026-01-16 | 44.60 | 38.30 | 42.70 | 0.00 | - | 1 | 65 | 23.96% |
| GS261218P00470000 | 2024-07-15 9:59AM EDT | 2026-12-18 | 55.00 | 47.00 | 56.00 | 0.00 | - | 4 | 9 | 23.39% |
© 2024 Yahoo. All rights reserved.