The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240913C00420000 | 2024-08-28 12:06PM EDT | 420.00 | 84.59 | 47.65 | 53.55 | 0.00 | - | 1 | 0 | 94.14% |
| GS240913C00430000 | 2024-08-06 10:19AM EDT | 430.00 | 44.68 | 56.65 | 60.75 | 0.00 | - | - | 0 | 265.60% |
| GS240913C00445000 | 2024-09-03 3:51PM EDT | 445.00 | 42.90 | 22.55 | 28.40 | 0.00 | - | 12 | 12 | 50.98% |
| GS240913C00450000 | 2024-09-11 12:06PM EDT | 450.00 | 14.00 | 18.85 | 23.70 | 0.00 | - | 40 | 21 | 54.91% |
| GS240913C00455000 | 2024-09-11 10:59AM EDT | 455.00 | 8.81 | 15.65 | 18.85 | 0.00 | - | 25 | 23 | 55.53% |
| GS240913C00460000 | 2024-09-12 9:36AM EDT | 460.00 | 9.83 | 10.40 | 12.55 | -1.92 | -16.34% | 11 | 98 | 46.78% |
| GS240913C00465000 | 2024-09-12 11:18AM EDT | 465.00 | 7.61 | 7.40 | 8.30 | -1.14 | -13.03% | 282 | 624 | 39.89% |
| GS240913C00470000 | 2024-09-12 11:15AM EDT | 470.00 | 4.28 | 4.15 | 4.60 | -0.82 | -16.08% | 372 | 392 | 33.51% |
| GS240913C00472500 | 2024-09-12 11:19AM EDT | 472.50 | 3.00 | 2.79 | 3.05 | -0.75 | -20.00% | 504 | 313 | 30.35% |
| GS240913C00475000 | 2024-09-12 11:22AM EDT | 475.00 | 1.84 | 1.85 | 2.06 | -0.76 | -29.23% | 727 | 485 | 29.52% |
| GS240913C00477500 | 2024-09-12 11:14AM EDT | 477.50 | 1.10 | 0.98 | 1.11 | -0.70 | -38.89% | 407 | 299 | 26.78% |
| GS240913C00480000 | 2024-09-12 11:18AM EDT | 480.00 | 0.62 | 0.65 | 0.77 | -0.41 | -39.81% | 839 | 1,158 | 27.88% |
| GS240913C00482500 | 2024-09-12 11:20AM EDT | 482.50 | 0.42 | 0.36 | 0.45 | -0.32 | -43.24% | 111 | 517 | 27.64% |
| GS240913C00485000 | 2024-09-12 11:12AM EDT | 485.00 | 0.20 | 0.20 | 0.27 | -0.20 | -50.00% | 162 | 332 | 27.93% |
| GS240913C00487500 | 2024-09-12 10:33AM EDT | 487.50 | 0.12 | 0.12 | 0.17 | -0.18 | -60.00% | 12 | 406 | 28.61% |
| GS240913C00490000 | 2024-09-12 11:21AM EDT | 490.00 | 0.10 | 0.08 | 0.12 | -0.11 | -52.38% | 552 | 1,014 | 29.88% |
| GS240913C00492500 | 2024-09-12 11:22AM EDT | 492.50 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 2 | 191 | 30.86% |
| GS240913C00495000 | 2024-09-12 10:41AM EDT | 495.00 | 0.05 | 0.03 | 0.06 | -0.07 | -63.64% | 53 | 592 | 32.23% |
| GS240913C00497500 | 2024-09-12 10:26AM EDT | 497.50 | 0.05 | 0.01 | 0.06 | -0.05 | -50.00% | 10 | 347 | 34.96% |
| GS240913C00500000 | 2024-09-12 10:50AM EDT | 500.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 23 | 527 | 36.72% |
| GS240913C00502500 | 2024-09-11 9:30AM EDT | 502.50 | 0.10 | 0.01 | 0.07 | 0.00 | - | 56 | 154 | 41.02% |
| GS240913C00505000 | 2024-09-12 9:58AM EDT | 505.00 | 0.04 | 0.01 | 0.06 | -0.01 | -20.00% | 2 | 310 | 42.77% |
| GS240913C00507500 | 2024-09-11 2:51PM EDT | 507.50 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 128 | 45.31% |
| GS240913C00510000 | 2024-09-11 3:04PM EDT | 510.00 | 0.07 | 0.01 | 0.07 | +0.03 | +300.00% | 3 | 558 | 48.63% |
| GS240913C00512500 | 2024-09-11 3:21PM EDT | 512.50 | 0.05 | 0.01 | 0.56 | 0.00 | - | 29 | 288 | 63.18% |
| GS240913C00515000 | 2024-09-11 2:37PM EDT | 515.00 | 0.07 | 0.01 | 0.58 | 0.00 | - | 439 | 633 | 66.50% |
| GS240913C00520000 | 2024-09-11 2:20PM EDT | 520.00 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 1 | 294 | 53.91% |
| GS240913C00525000 | 2024-09-11 9:30AM EDT | 525.00 | 0.02 | 0.01 | 0.97 | 0.00 | - | 1 | 127 | 85.01% |
| GS240913C00530000 | 2024-09-11 12:15PM EDT | 530.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 1 | 80 | 75.49% |
| GS240913C00535000 | 2024-09-11 12:46PM EDT | 535.00 | 0.01 | 0.01 | 0.34 | -0.03 | -75.00% | 1 | 175 | 81.84% |
| GS240913C00540000 | 2024-09-11 3:12PM EDT | 540.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 79 | 65.63% |
| GS240913C00545000 | 2024-09-04 3:24PM EDT | 545.00 | 0.07 | 0.00 | 0.52 | 0.00 | - | 2 | 16 | 97.07% |
| GS240913C00550000 | 2024-09-11 9:30AM EDT | 550.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 5 | 19 | 89.06% |
| GS240913C00555000 | 2024-09-11 9:49AM EDT | 555.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 52 | 75.00% |
| GS240913C00560000 | 2024-09-11 3:44PM EDT | 560.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 76 | 78.13% |
| GS240913C00565000 | 2024-09-11 1:58PM EDT | 565.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 105 | 94.14% |
| GS240913C00570000 | 2024-09-11 9:54AM EDT | 570.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 92.19% |
| GS240913C00575000 | 2024-09-11 9:50AM EDT | 575.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 89.06% |
| GS240913C00600000 | 2024-09-11 10:52AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 697 | 100.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240913P00270000 | 2024-09-03 10:45AM EDT | 270.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | - | 1 | 368.36% |
| GS240913P00350000 | 2024-09-03 10:49AM EDT | 350.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 212.31% |
| GS240913P00360000 | 2024-08-16 2:32PM EDT | 360.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 194.82% |
| GS240913P00370000 | 2024-09-10 1:56PM EDT | 370.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 363 | 370 | 177.73% |
| GS240913P00375000 | 2024-09-11 9:30AM EDT | 375.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | - | 3 | 169.34% |
| GS240913P00380000 | 2024-08-12 10:01AM EDT | 380.00 | 0.61 | 0.00 | 1.50 | 0.00 | - | - | 1 | 160.94% |
| GS240913P00390000 | 2024-09-09 1:20PM EDT | 390.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 8 | 39 | 139.80% |
| GS240913P00395000 | 2024-09-11 12:34PM EDT | 395.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 91 | 113.09% |
| GS240913P00400000 | 2024-09-11 2:49PM EDT | 400.00 | 0.01 | 0.00 | 1.18 | 0.00 | - | 210 | 242 | 122.27% |
| GS240913P00405000 | 2024-09-12 10:27AM EDT | 405.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 276 | 70.31% |
| GS240913P00410000 | 2024-09-12 9:46AM EDT | 410.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 6 | 49 | 67.19% |
| GS240913P00415000 | 2024-09-11 3:12PM EDT | 415.00 | 0.02 | 0.01 | 1.04 | 0.00 | - | 57 | 276 | 96.58% |
| GS240913P00420000 | 2024-09-11 10:28AM EDT | 420.00 | 0.12 | 0.02 | 0.14 | 0.00 | - | 10 | 87 | 66.02% |
| GS240913P00425000 | 2024-09-11 9:44AM EDT | 425.00 | 0.17 | 0.02 | 0.07 | 0.00 | - | 1 | 256 | 55.66% |
| GS240913P00430000 | 2024-09-12 9:41AM EDT | 430.00 | 0.08 | 0.05 | 0.29 | +0.03 | +60.00% | 28 | 153 | 59.96% |
| GS240913P00435000 | 2024-09-11 3:59PM EDT | 435.00 | 0.06 | 0.02 | 0.28 | -0.02 | -25.00% | 196 | 200 | 52.25% |
| GS240913P00437500 | 2024-09-11 1:03PM EDT | 437.50 | 0.13 | 0.03 | 0.08 | 0.00 | - | 14 | 64 | 44.53% |
| GS240913P00440000 | 2024-09-12 10:23AM EDT | 440.00 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 9 | 209 | 41.41% |
| GS240913P00442500 | 2024-09-12 10:45AM EDT | 442.50 | 0.08 | 0.05 | 0.09 | -0.04 | -33.33% | 45 | 103 | 39.06% |
| GS240913P00445000 | 2024-09-12 10:46AM EDT | 445.00 | 0.12 | 0.06 | 0.10 | -0.02 | -14.29% | 107 | 297 | 36.43% |
| GS240913P00447500 | 2024-09-11 3:36PM EDT | 447.50 | 0.30 | 0.07 | 0.12 | +0.11 | +57.89% | 18 | 111 | 34.28% |
| GS240913P00450000 | 2024-09-12 11:23AM EDT | 450.00 | 0.15 | 0.10 | 0.14 | -0.05 | -29.41% | 199 | 496 | 31.79% |
| GS240913P00452500 | 2024-09-12 10:13AM EDT | 452.50 | 0.18 | 0.13 | 0.19 | -0.14 | -43.75% | 176 | 78 | 30.08% |
| GS240913P00455000 | 2024-09-12 11:18AM EDT | 455.00 | 0.21 | 0.19 | 0.24 | -0.19 | -47.50% | 60 | 368 | 27.83% |
| GS240913P00457500 | 2024-09-12 11:05AM EDT | 457.50 | 0.34 | 0.27 | 0.33 | -0.19 | -35.85% | 89 | 265 | 25.90% |
| GS240913P00460000 | 2024-09-12 11:20AM EDT | 460.00 | 0.44 | 0.43 | 0.50 | -0.32 | -42.11% | 260 | 396 | 24.51% |
| GS240913P00462500 | 2024-09-12 11:02AM EDT | 462.50 | 0.98 | 0.66 | 0.90 | -0.17 | -14.78% | 138 | 270 | 24.63% |
| GS240913P00465000 | 2024-09-12 11:19AM EDT | 465.00 | 1.16 | 1.03 | 1.21 | -0.60 | -34.09% | 2,842 | 663 | 22.13% |
| GS240913P00467500 | 2024-09-12 11:14AM EDT | 467.50 | 1.75 | 1.91 | 2.09 | -1.30 | -42.62% | 437 | 270 | 22.73% |
| GS240913P00470000 | 2024-09-12 11:23AM EDT | 470.00 | 2.59 | 2.51 | 2.74 | -0.76 | -22.69% | 239 | 610 | 19.39% |
| GS240913P00472500 | 2024-09-12 11:04AM EDT | 472.50 | 4.80 | 3.55 | 3.95 | +0.20 | +4.35% | 380 | 91 | 17.48% |
| GS240913P00475000 | 2024-09-12 11:18AM EDT | 475.00 | 5.40 | 5.50 | 5.95 | -1.30 | -19.40% | 61 | 216 | 19.04% |
| GS240913P00477500 | 2024-09-11 2:04PM EDT | 477.50 | 10.90 | 6.45 | 8.60 | 0.00 | - | 15 | 88 | 25.67% |
| GS240913P00480000 | 2024-09-11 3:42PM EDT | 480.00 | 10.50 | 8.45 | 10.20 | -0.19 | -1.78% | 1 | 502 | 16.65% |
| GS240913P00482500 | 2024-09-11 12:05PM EDT | 482.50 | 18.47 | 9.25 | 11.80 | 0.00 | - | 11 | 166 | 0.00% |
| GS240913P00485000 | 2024-09-11 3:34PM EDT | 485.00 | 14.11 | 11.65 | 14.55 | 0.00 | - | 19 | 469 | 0.00% |
| GS240913P00487500 | 2024-09-12 9:54AM EDT | 487.50 | 20.15 | 15.15 | 18.40 | -4.36 | -17.79% | 2 | 95 | 41.07% |
| GS240913P00490000 | 2024-09-12 9:49AM EDT | 490.00 | 22.60 | 17.60 | 21.65 | -0.34 | -1.48% | 4 | 270 | 55.13% |
| GS240913P00492500 | 2024-09-11 3:20PM EDT | 492.50 | 22.40 | 20.35 | 25.00 | 0.00 | - | 2 | 62 | 69.21% |
| GS240913P00495000 | 2024-09-11 1:08PM EDT | 495.00 | 27.62 | 22.45 | 24.50 | 0.00 | - | 11 | 49 | 0.00% |
| GS240913P00497500 | 2024-09-12 9:58AM EDT | 497.50 | 27.58 | 24.20 | 30.25 | -2.87 | -9.43% | 6 | 18 | 81.08% |
| GS240913P00500000 | 2024-09-11 2:40PM EDT | 500.00 | 29.97 | 25.20 | 32.35 | -0.46 | -1.51% | 1 | 151 | 80.86% |
| GS240913P00502500 | 2024-09-11 12:12PM EDT | 502.50 | 38.00 | 29.45 | 35.10 | 0.00 | - | 1 | 19 | 88.11% |
| GS240913P00505000 | 2024-09-11 1:01PM EDT | 505.00 | 38.49 | 31.65 | 36.50 | 0.00 | - | 1 | 0 | 77.56% |
| GS240913P00507500 | 2024-09-11 2:47PM EDT | 507.50 | 37.08 | 34.15 | 40.10 | 0.00 | - | 1 | 0 | 96.51% |
| GS240913P00510000 | 2024-09-11 1:40PM EDT | 510.00 | 42.22 | 36.75 | 42.75 | 0.00 | - | 2 | 2 | 102.47% |
| GS240913P00512500 | 2024-09-10 10:50AM EDT | 512.50 | 42.65 | 39.15 | 45.25 | 0.00 | - | 2 | 0 | 106.52% |
| GS240913P00515000 | 2024-09-05 2:47PM EDT | 515.00 | 26.40 | 41.65 | 47.60 | 0.00 | - | - | 0 | 108.55% |
| GS240913P00520000 | 2024-08-30 2:07PM EDT | 520.00 | 15.28 | 46.65 | 52.60 | 0.00 | - | 5 | 0 | 116.28% |
| GS240913P00525000 | 2024-09-03 2:52PM EDT | 525.00 | 35.80 | 51.65 | 57.60 | 0.00 | - | 40 | 0 | 123.80% |
| GS240913P00530000 | 2024-09-03 9:32AM EDT | 530.00 | 23.00 | 56.65 | 62.60 | 0.00 | - | 17 | 0 | 131.13% |
| GS240913P00535000 | 2024-09-06 10:37AM EDT | 535.00 | 49.80 | 61.65 | 67.60 | 0.00 | - | 4 | 0 | 138.28% |
| GS240913P00540000 | 2024-09-03 3:47PM EDT | 540.00 | 54.17 | 67.10 | 72.60 | 0.00 | - | 1 | 0 | 145.26% |
| GS240913P00545000 | 2024-09-03 3:47PM EDT | 545.00 | 59.19 | 70.00 | 78.50 | 0.00 | - | - | 0 | 165.48% |
© 2024 Yahoo. All rights reserved.