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:490.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802C00490000 | 2024-07-26 3:49PM EDT | 2024-08-02 | 13.20 | 12.20 | 13.15 | +4.03 | +43.95% | 215 | 305 | 28.62% |
| GS240809C00490000 | 2024-07-26 2:59PM EDT | 2024-08-09 | 15.39 | 14.50 | 15.65 | +3.95 | +34.53% | 60 | 70 | 27.24% |
| GS240816C00490000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 17.05 | 16.70 | 17.60 | +3.75 | +28.20% | 39 | 699 | 26.57% |
| GS240823C00490000 | 2024-07-25 1:03PM EDT | 2024-08-23 | 17.00 | 18.20 | 21.20 | 0.00 | - | 29 | 97 | 29.82% |
| GS240830C00490000 | 2024-07-25 3:53PM EDT | 2024-08-30 | 19.65 | 19.65 | 22.80 | +2.90 | +17.31% | 3 | 7 | 29.35% |
| GS240906C00490000 | 2024-07-25 10:00AM EDT | 2024-09-06 | 22.18 | 19.60 | 22.65 | +6.54 | +41.82% | - | - | 26.56% |
| GS240920C00490000 | 2024-07-26 1:16PM EDT | 2024-09-20 | 23.00 | 23.00 | 24.10 | +3.00 | +15.00% | 81 | 503 | 24.92% |
| GS241018C00490000 | 2024-07-26 2:25PM EDT | 2024-10-18 | 30.25 | 29.10 | 29.95 | +3.90 | +14.80% | 23 | 385 | 26.62% |
| GS241115C00490000 | 2024-07-26 1:14PM EDT | 2024-11-15 | 35.86 | 34.55 | 35.50 | +5.31 | +17.38% | 1 | 259 | 28.18% |
| GS241220C00490000 | 2024-07-26 3:33PM EDT | 2024-12-20 | 38.10 | 37.65 | 39.20 | +2.48 | +6.96% | 18 | 282 | 27.58% |
| GS250117C00490000 | 2024-07-24 11:28AM EDT | 2025-01-17 | 42.20 | 41.50 | 44.20 | +4.70 | +12.53% | 2 | 583 | 28.97% |
| GS250321C00490000 | 2024-07-26 12:07PM EDT | 2025-03-21 | 48.98 | 47.60 | 49.80 | +3.03 | +6.59% | 3 | 110 | 28.39% |
| GS250620C00490000 | 2024-07-26 10:14AM EDT | 2025-06-20 | 58.35 | 55.30 | 59.15 | +4.82 | +9.00% | 3 | 218 | 29.19% |
| GS251219C00490000 | 2024-07-25 3:56PM EDT | 2025-12-19 | 69.73 | 69.25 | 70.95 | +3.20 | +4.81% | 1 | 65 | 28.54% |
| GS260116C00490000 | 2024-07-23 11:42AM EDT | 2026-01-16 | 68.25 | 70.25 | 72.85 | 0.00 | - | 2 | 43 | 28.59% |
| GS261218C00490000 | 2024-07-15 3:39PM EDT | 2026-12-18 | 81.35 | 86.55 | 91.45 | 0.00 | - | 3 | 16 | 28.65% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802P00490000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 3.00 | 2.55 | 3.15 | -3.35 | -52.76% | 539 | 298 | 24.61% |
| GS240809P00490000 | 2024-07-26 3:28PM EDT | 2024-08-09 | 4.80 | 4.40 | 6.00 | -3.05 | -38.85% | 23 | 40 | 25.54% |
| GS240816P00490000 | 2024-07-26 3:36PM EDT | 2024-08-16 | 6.75 | 6.15 | 6.60 | -3.00 | -30.77% | 298 | 255 | 22.20% |
| GS240823P00490000 | 2024-07-26 11:38AM EDT | 2024-08-23 | 7.43 | 7.05 | 9.70 | -2.71 | -26.73% | 2 | 51 | 25.17% |
| GS240830P00490000 | 2024-07-26 2:09PM EDT | 2024-08-30 | 9.50 | 8.45 | 10.30 | -3.00 | -24.00% | 4 | 28 | 23.52% |
| GS240906P00490000 | 2024-07-25 12:38PM EDT | 2024-09-06 | 12.50 | 9.90 | 11.75 | 0.00 | - | - | - | 23.71% |
| GS240920P00490000 | 2024-07-26 3:17PM EDT | 2024-09-20 | 13.00 | 10.85 | 13.25 | -3.35 | -20.49% | 66 | 270 | 22.52% |
| GS241018P00490000 | 2024-07-26 2:39PM EDT | 2024-10-18 | 16.91 | 16.60 | 17.75 | -3.19 | -15.87% | 4 | 97 | 23.23% |
| GS241115P00490000 | 2024-07-26 3:12PM EDT | 2024-11-15 | 20.65 | 20.50 | 21.00 | -4.70 | -18.54% | 15 | 73 | 23.14% |
| GS241220P00490000 | 2024-07-26 11:36AM EDT | 2024-12-20 | 24.30 | 23.90 | 24.55 | -2.95 | -10.83% | 5 | 109 | 23.06% |
| GS250117P00490000 | 2024-07-26 1:27PM EDT | 2025-01-17 | 26.45 | 25.10 | 27.65 | -2.70 | -9.26% | 8 | 42 | 23.43% |
| GS250321P00490000 | 2024-07-24 3:43PM EDT | 2025-03-21 | 35.95 | 30.50 | 32.00 | 0.00 | - | 5 | 14 | 22.85% |
| GS250620P00490000 | 2024-07-24 3:49PM EDT | 2025-06-20 | 42.25 | 35.85 | 38.70 | 0.00 | - | 5 | 22 | 23.05% |
| GS251219P00490000 | 2024-07-03 10:40AM EDT | 2025-12-19 | 58.25 | 45.50 | 47.50 | 0.00 | - | 2 | 9 | 22.31% |
| GS260116P00490000 | 2024-07-16 9:49AM EDT | 2026-01-16 | 48.20 | 45.90 | 48.75 | 0.00 | - | 5 | 8 | 22.25% |
| GS261218P00490000 | 2024-07-26 10:59AM EDT | 2026-12-18 | 58.08 | 58.10 | 63.70 | -3.92 | -6.32% | 2 | 15 | 22.44% |
© 2024 Yahoo. All rights reserved.