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:510.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802C00510000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 2.48 | 2.47 | 2.91 | +0.69 | +38.55% | 826 | 495 | 25.42% |
| GS240809C00510000 | 2024-07-26 3:52PM EDT | 2024-08-09 | 4.77 | 4.60 | 5.15 | +0.96 | +25.20% | 213 | 91 | 24.51% |
| GS240816C00510000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 6.71 | 6.70 | 7.00 | +1.41 | +26.60% | 350 | 1,215 | 24.18% |
| GS240823C00510000 | 2024-07-26 1:27PM EDT | 2024-08-23 | 9.10 | 6.60 | 10.00 | +2.60 | +40.00% | 8 | 110 | 26.63% |
| GS240830C00510000 | 2024-07-26 9:31AM EDT | 2024-08-30 | 10.75 | 9.20 | 10.70 | +2.95 | +37.82% | 2 | 219 | 24.99% |
| GS240906C00510000 | 2024-07-25 1:42PM EDT | 2024-09-06 | 9.02 | 9.65 | 11.70 | 0.00 | - | - | - | 24.34% |
| GS240920C00510000 | 2024-07-26 3:05PM EDT | 2024-09-20 | 12.83 | 13.00 | 13.35 | +1.68 | +15.07% | 51 | 236 | 23.24% |
| GS241018C00510000 | 2024-07-26 3:20PM EDT | 2024-10-18 | 19.25 | 18.90 | 19.30 | +1.65 | +9.37% | 12 | 1,279 | 25.28% |
| GS241115C00510000 | 2024-07-26 11:36AM EDT | 2024-11-15 | 24.95 | 24.15 | 24.65 | +3.90 | +18.53% | 4 | 195 | 26.76% |
| GS241220C00510000 | 2024-07-26 2:24PM EDT | 2024-12-20 | 28.70 | 27.70 | 28.20 | +4.50 | +18.60% | 19 | 607 | 26.17% |
| GS250117C00510000 | 2024-07-26 12:31PM EDT | 2025-01-17 | 31.80 | 31.15 | 32.45 | +1.60 | +5.30% | 25 | 576 | 27.07% |
| GS250321C00510000 | 2024-07-24 3:41PM EDT | 2025-03-21 | 32.75 | 37.25 | 38.80 | 0.00 | - | 1 | 265 | 27.16% |
| GS261218C00510000 | 2024-07-22 3:54PM EDT | 2026-12-18 | 72.25 | 76.65 | 82.55 | 0.00 | - | 1 | 15 | 28.43% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240802P00510000 | 2024-07-26 9:50AM EDT | 2024-08-02 | 13.20 | 12.45 | 16.10 | -5.80 | -30.53% | 4 | 27 | 34.58% |
| GS240809P00510000 | 2024-07-22 2:23PM EDT | 2024-08-09 | 24.19 | 14.10 | 15.20 | 0.00 | - | 3 | 11 | 21.89% |
| GS240816P00510000 | 2024-07-26 3:23PM EDT | 2024-08-16 | 15.95 | 15.85 | 16.40 | -4.40 | -21.62% | 39 | 79 | 20.66% |
| GS240823P00510000 | 2024-07-26 11:15AM EDT | 2024-08-23 | 16.30 | 16.70 | 19.00 | -6.88 | -29.68% | 3 | 5 | 22.92% |
| GS240830P00510000 | 2024-07-18 3:58PM EDT | 2024-08-30 | 28.50 | 18.00 | 20.75 | 0.00 | - | 2 | 4 | 23.46% |
| GS240920P00510000 | 2024-07-26 2:44PM EDT | 2024-09-20 | 22.75 | 22.60 | 23.05 | -2.20 | -8.82% | 12 | 72 | 21.58% |
| GS241018P00510000 | 2024-07-26 3:03PM EDT | 2024-10-18 | 27.24 | 26.60 | 27.10 | -4.32 | -13.69% | 2 | 75 | 21.94% |
| GS241115P00510000 | 2024-07-19 9:57AM EDT | 2024-11-15 | 34.30 | 30.00 | 30.65 | 0.00 | - | 1 | 37 | 22.25% |
| GS241220P00510000 | 2024-07-26 11:18AM EDT | 2024-12-20 | 33.40 | 33.40 | 34.10 | -6.25 | -15.76% | 3 | 47 | 22.17% |
| GS250117P00510000 | 2024-07-26 12:56PM EDT | 2025-01-17 | 36.20 | 35.45 | 36.80 | -2.10 | -5.48% | 8 | 34 | 22.28% |
| GS250321P00510000 | 2024-07-12 10:05AM EDT | 2025-03-21 | 49.80 | 39.60 | 41.40 | 0.00 | - | 6 | 93 | 21.97% |
| GS261218P00510000 | 2024-07-02 1:50PM EDT | 2026-12-18 | 67.10 | 65.05 | 71.10 | -14.55 | -17.82% | 2 | 2 | 21.13% |
© 2024 Yahoo. All rights reserved.