The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241115C00200000 | 2024-09-05 1:52PM EDT | 200.00 | 290.40 | 278.65 | 285.60 | 0.00 | - | 3 | 3 | 114.71% |
| GS241115C00210000 | 2024-09-05 11:44AM EDT | 210.00 | 279.25 | 268.80 | 274.05 | 0.00 | - | 2 | 2 | 102.59% |
| GS241115C00220000 | 2024-09-05 11:13AM EDT | 220.00 | 268.10 | 258.00 | 265.85 | -5.70 | -2.08% | 1 | 6 | 101.82% |
| GS241115C00240000 | 2024-05-21 10:06AM EDT | 240.00 | 228.80 | 218.35 | 224.50 | 0.00 | - | - | 10 | 0.00% |
| GS241115C00250000 | 2024-09-05 12:42PM EDT | 250.00 | 238.75 | 228.45 | 236.20 | 0.00 | - | 1 | 1 | 89.70% |
| GS241115C00260000 | 2024-08-29 1:58PM EDT | 260.00 | 252.62 | 219.45 | 226.40 | 0.00 | - | 1 | 4 | 88.62% |
| GS241115C00280000 | 2024-08-21 11:17AM EDT | 280.00 | 217.93 | 199.75 | 206.70 | 0.00 | - | 2 | 16 | 80.95% |
| GS241115C00290000 | 2024-04-04 12:00PM EDT | 290.00 | 131.10 | 150.20 | 155.05 | 0.00 | - | 3 | 2 | 0.00% |
| GS241115C00300000 | 2024-08-29 1:58PM EDT | 300.00 | 213.22 | 179.20 | 187.05 | 0.00 | - | 1 | 12 | 71.72% |
| GS241115C00310000 | 2024-09-05 11:44AM EDT | 310.00 | 180.75 | 169.45 | 176.55 | 0.00 | - | 1 | 3 | 66.99% |
| GS241115C00320000 | 2024-08-28 11:36AM EDT | 320.00 | 186.60 | 160.85 | 165.95 | 0.00 | - | 1 | 3 | 64.65% |
| GS241115C00330000 | 2024-04-24 2:11PM EDT | 330.00 | 102.00 | 133.60 | 137.95 | 0.00 | - | 2 | 2 | 0.00% |
| GS241115C00340000 | 2024-08-29 3:36PM EDT | 340.00 | 172.70 | 140.25 | 148.00 | 0.00 | - | 1 | 11 | 59.33% |
| GS241115C00350000 | 2024-09-03 2:56PM EDT | 350.00 | 142.95 | 131.50 | 136.80 | 0.00 | - | 1 | 19 | 55.46% |
| GS241115C00355000 | 2024-08-29 2:14PM EDT | 355.00 | 159.88 | 125.80 | 133.60 | 0.00 | - | 26 | 26 | 55.22% |
| GS241115C00360000 | 2024-09-05 10:02AM EDT | 360.00 | 138.60 | 121.85 | 127.20 | 0.00 | - | 1 | 91 | 52.73% |
| GS241115C00365000 | 2024-08-29 2:19PM EDT | 365.00 | 149.54 | 116.90 | 122.25 | 0.00 | - | - | 0 | 50.93% |
| GS241115C00370000 | 2024-08-29 12:24PM EDT | 370.00 | 144.40 | 112.20 | 117.55 | 0.00 | - | 1 | 133 | 56.65% |
| GS241115C00380000 | 2024-08-29 3:49PM EDT | 380.00 | 132.94 | 104.30 | 106.55 | 0.00 | - | 1 | 40 | 50.16% |
| GS241115C00385000 | 2024-08-29 10:58AM EDT | 385.00 | 122.83 | 97.90 | 101.90 | 0.00 | - | - | 16 | 48.94% |
| GS241115C00390000 | 2024-09-04 2:39PM EDT | 390.00 | 105.45 | 95.05 | 98.65 | 0.00 | - | 1 | 171 | 50.64% |
| GS241115C00400000 | 2024-08-30 9:58AM EDT | 400.00 | 115.00 | 86.95 | 88.05 | 0.00 | - | 1 | 263 | 45.24% |
| GS241115C00405000 | 2024-08-29 1:00PM EDT | 405.00 | 109.90 | 79.00 | 83.50 | 0.00 | - | - | 1 | 44.04% |
| GS241115C00410000 | 2024-09-03 11:56AM EDT | 410.00 | 87.95 | 76.80 | 79.10 | 0.00 | - | 1 | 43 | 43.07% |
| GS241115C00420000 | 2024-08-19 9:47AM EDT | 420.00 | 91.53 | 68.20 | 70.45 | 0.00 | - | 8 | 176 | 41.15% |
| GS241115C00425000 | 2024-09-03 11:28AM EDT | 425.00 | 75.15 | 64.10 | 66.20 | 0.00 | - | 2 | 2 | 40.19% |
| GS241115C00430000 | 2024-09-03 10:02AM EDT | 430.00 | 73.65 | 61.05 | 62.00 | 0.00 | - | 1 | 178 | 39.22% |
| GS241115C00435000 | 2024-08-23 2:54PM EDT | 435.00 | 79.05 | 57.20 | 58.00 | 0.00 | - | 1 | 3 | 38.46% |
| GS241115C00440000 | 2024-08-29 12:36PM EDT | 440.00 | 76.96 | 53.10 | 54.15 | 0.00 | - | 5 | 231 | 37.80% |
| GS241115C00450000 | 2024-09-06 11:41AM EDT | 450.00 | 46.69 | 44.70 | 46.60 | -2.56 | -5.20% | 2 | 139 | 36.32% |
| GS241115C00460000 | 2024-09-06 3:52PM EDT | 460.00 | 38.55 | 37.60 | 39.70 | -7.15 | -15.65% | 2 | 450 | 35.17% |
| GS241115C00465000 | 2024-09-03 10:59AM EDT | 465.00 | 41.31 | 34.60 | 37.60 | 0.00 | - | 2 | 4 | 36.06% |
| GS241115C00470000 | 2024-09-06 12:37PM EDT | 470.00 | 33.03 | 31.45 | 34.35 | -20.47 | -38.26% | 1 | 408 | 35.35% |
| GS241115C00475000 | 2024-09-05 1:10PM EDT | 475.00 | 32.78 | 29.65 | 30.00 | 0.00 | - | 7 | 134 | 33.16% |
| GS241115C00480000 | 2024-09-06 2:35PM EDT | 480.00 | 26.00 | 26.85 | 27.20 | -5.40 | -17.20% | 6 | 247 | 32.70% |
| GS241115C00485000 | 2024-09-06 12:31PM EDT | 485.00 | 24.30 | 24.20 | 24.50 | -2.82 | -10.40% | 37 | 51 | 32.20% |
| GS241115C00490000 | 2024-09-06 3:58PM EDT | 490.00 | 22.00 | 21.70 | 22.05 | -3.40 | -13.39% | 17 | 322 | 31.81% |
| GS241115C00495000 | 2024-09-06 11:14AM EDT | 495.00 | 19.45 | 19.35 | 22.75 | -3.95 | -16.88% | 13 | 112 | 35.05% |
| GS241115C00500000 | 2024-09-06 11:06AM EDT | 500.00 | 19.60 | 17.20 | 17.65 | 0.00 | - | 14 | 753 | 31.12% |
| GS241115C00505000 | 2024-09-06 2:47PM EDT | 505.00 | 14.80 | 15.10 | 15.60 | -4.70 | -24.10% | 8 | 75 | 30.69% |
| GS241115C00510000 | 2024-09-06 2:33PM EDT | 510.00 | 13.00 | 13.30 | 13.75 | -2.25 | -14.75% | 70 | 312 | 30.32% |
| GS241115C00515000 | 2024-09-06 3:37PM EDT | 515.00 | 11.55 | 11.75 | 12.10 | -2.75 | -19.23% | 4 | 41 | 30.03% |
| GS241115C00520000 | 2024-09-06 2:47PM EDT | 520.00 | 10.03 | 10.25 | 10.55 | -1.97 | -16.42% | 14 | 325 | 29.68% |
| GS241115C00525000 | 2024-09-06 10:31AM EDT | 525.00 | 10.60 | 8.90 | 9.25 | -0.20 | -1.85% | 1 | 54 | 29.49% |
| GS241115C00530000 | 2024-09-06 11:13AM EDT | 530.00 | 8.65 | 7.70 | 8.00 | -0.70 | -7.49% | 3 | 278 | 29.20% |
| GS241115C00535000 | 2024-09-06 9:54AM EDT | 535.00 | 9.85 | 6.65 | 6.95 | +1.65 | +20.12% | 1 | 43 | 29.03% |
| GS241115C00540000 | 2024-09-06 3:43PM EDT | 540.00 | 5.80 | 5.70 | 6.00 | -1.25 | -17.73% | 18 | 179 | 28.84% |
| GS241115C00545000 | 2024-09-06 10:32AM EDT | 545.00 | 5.95 | 4.90 | 5.15 | +0.11 | +1.88% | 3 | 4 | 28.65% |
| GS241115C00550000 | 2024-09-06 3:20PM EDT | 550.00 | 4.20 | 4.20 | 4.40 | -1.66 | -28.33% | 4 | 192 | 28.46% |
| GS241115C00555000 | 2024-09-05 10:12AM EDT | 555.00 | 5.45 | 3.55 | 3.80 | 0.00 | - | 1 | 21 | 28.41% |
| GS241115C00560000 | 2024-09-05 11:24AM EDT | 560.00 | 4.34 | 2.97 | 4.70 | 0.00 | - | 3 | 143 | 31.55% |
| GS241115C00565000 | 2024-09-05 12:44PM EDT | 565.00 | 3.25 | 2.56 | 2.71 | 0.00 | - | 4 | 4 | 28.06% |
| GS241115C00570000 | 2024-09-05 11:21AM EDT | 570.00 | 3.15 | 2.17 | 2.31 | 0.00 | - | 1 | 3 | 28.01% |
| GS241115C00575000 | 2024-09-05 11:09AM EDT | 575.00 | 2.80 | 1.83 | 1.98 | 0.00 | - | 1 | 16 | 28.02% |
| GS241115C00580000 | 2024-09-06 12:15PM EDT | 580.00 | 1.78 | 1.56 | 1.68 | -0.27 | -13.17% | 2 | 70 | 27.97% |
| GS241115C00585000 | 2024-09-04 9:43AM EDT | 585.00 | 1.75 | 1.32 | 1.44 | 0.00 | - | 2 | 16 | 28.00% |
| GS241115C00590000 | 2024-09-05 12:22PM EDT | 590.00 | 1.34 | 1.10 | 1.22 | 0.00 | - | 1 | 18 | 27.99% |
| GS241115C00595000 | 2024-09-03 12:11PM EDT | 595.00 | 1.04 | 0.91 | 1.05 | 0.00 | - | 5 | 8 | 28.06% |
| GS241115C00600000 | 2024-09-06 9:33AM EDT | 600.00 | 1.05 | 0.77 | 0.91 | +0.18 | +20.69% | 80 | 141 | 28.19% |
| GS241115C00605000 | 2024-09-06 12:52PM EDT | 605.00 | 0.73 | 0.65 | 0.79 | -0.16 | -17.98% | 2 | 2 | 28.31% |
| GS241115C00620000 | 2024-09-03 12:11PM EDT | 620.00 | 0.47 | 0.40 | 0.53 | 0.00 | - | 5 | 18 | 28.81% |
| GS241115C00625000 | 2024-08-26 9:49AM EDT | 625.00 | 0.82 | 0.34 | 0.47 | 0.00 | - | - | 1 | 29.02% |
| GS241115C00640000 | 2024-09-06 3:34PM EDT | 640.00 | 0.28 | 0.20 | 0.34 | -0.21 | -42.86% | 2 | 16 | 29.76% |
| GS241115C00660000 | 2024-08-30 10:07AM EDT | 660.00 | 0.21 | 0.07 | 0.39 | 0.00 | - | 1 | 4 | 33.03% |
| GS241115C00680000 | 2024-09-03 9:51AM EDT | 680.00 | 0.16 | 0.04 | 0.18 | 0.00 | - | 1 | 59 | 32.32% |
| GS241115C00700000 | 2024-07-29 9:30AM EDT | 700.00 | 0.29 | 0.03 | 0.64 | 0.00 | - | 6 | 27 | 40.82% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241115P00195000 | 2024-09-03 3:07PM EDT | 195.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 10 | 36 | 76.37% |
| GS241115P00200000 | 2024-09-03 9:30AM EDT | 200.00 | 0.05 | 0.01 | 0.29 | 0.00 | - | 17 | 37 | 76.76% |
| GS241115P00210000 | 2024-08-13 3:06PM EDT | 210.00 | 0.08 | 0.01 | 0.29 | 0.00 | - | 1 | 12 | 72.75% |
| GS241115P00220000 | 2024-07-01 9:30AM EDT | 220.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| GS241115P00230000 | 2024-07-30 1:57PM EDT | 230.00 | 0.11 | 0.01 | 0.33 | 0.00 | - | 2 | 13 | 66.11% |
| GS241115P00240000 | 2024-08-30 10:38AM EDT | 240.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 64 | 70 | 59.08% |
| GS241115P00250000 | 2024-08-26 9:30AM EDT | 250.00 | 0.10 | 0.07 | 0.15 | 0.00 | - | 5 | 89 | 56.35% |
| GS241115P00260000 | 2024-09-06 2:22PM EDT | 260.00 | 0.19 | 0.08 | 0.20 | +0.04 | +26.67% | 51 | 93 | 54.64% |
| GS241115P00270000 | 2024-08-23 11:16AM EDT | 270.00 | 0.09 | 0.11 | 0.38 | 0.00 | - | 1 | 90 | 54.98% |
| GS241115P00280000 | 2024-09-05 3:57PM EDT | 280.00 | 0.26 | 0.13 | 0.47 | 0.00 | - | 1 | 87 | 53.17% |
| GS241115P00290000 | 2024-08-06 10:29AM EDT | 290.00 | 1.17 | 0.14 | 0.45 | 0.00 | - | 1 | 54 | 52.83% |
| GS241115P00300000 | 2024-09-05 12:34PM EDT | 300.00 | 0.45 | 0.41 | 0.54 | 0.00 | - | 5 | 38 | 50.00% |
| GS241115P00310000 | 2024-09-06 12:36PM EDT | 310.00 | 0.54 | 0.52 | 0.63 | +0.28 | +107.69% | 3 | 80 | 48.90% |
| GS241115P00320000 | 2024-08-01 9:35AM EDT | 320.00 | 0.42 | 0.14 | 0.36 | 0.00 | - | 2 | 19 | 42.14% |
| GS241115P00330000 | 2024-09-06 12:22PM EDT | 330.00 | 0.79 | 0.79 | 0.91 | +0.18 | +29.51% | 1 | 59 | 45.35% |
| GS241115P00340000 | 2024-08-15 9:30AM EDT | 340.00 | 0.86 | 0.98 | 1.10 | 0.00 | - | 1 | 235 | 43.65% |
| GS241115P00350000 | 2024-08-28 10:15AM EDT | 350.00 | 0.60 | 0.91 | 1.32 | 0.00 | - | 9 | 64 | 41.93% |
| GS241115P00360000 | 2024-08-19 2:24PM EDT | 360.00 | 0.85 | 1.49 | 1.65 | 0.00 | - | 1 | 73 | 40.56% |
| GS241115P00365000 | 2024-08-22 10:22AM EDT | 365.00 | 1.12 | 1.66 | 1.82 | 0.00 | - | - | 1 | 39.77% |
| GS241115P00370000 | 2024-08-20 2:04PM EDT | 370.00 | 1.18 | 1.86 | 2.00 | 0.00 | - | 1 | 135 | 38.95% |
| GS241115P00375000 | 2024-08-23 1:13PM EDT | 375.00 | 2.16 | 2.07 | 2.23 | +1.09 | +101.87% | 1 | 5 | 38.26% |
| GS241115P00380000 | 2024-08-26 1:45PM EDT | 380.00 | 1.21 | 2.31 | 2.46 | 0.00 | - | 2 | 297 | 37.48% |
| GS241115P00390000 | 2024-09-04 12:28PM EDT | 390.00 | 1.90 | 2.89 | 3.05 | 0.00 | - | 1 | 191 | 36.10% |
| GS241115P00400000 | 2024-09-04 1:04PM EDT | 400.00 | 2.51 | 3.60 | 3.80 | 0.00 | - | 5 | 177 | 34.78% |
| GS241115P00410000 | 2024-09-06 11:14AM EDT | 410.00 | 4.45 | 4.50 | 4.75 | +0.60 | +15.58% | 1 | 680 | 33.53% |
| GS241115P00420000 | 2024-09-06 12:15PM EDT | 420.00 | 5.90 | 2.96 | 6.00 | +0.95 | +19.19% | 4 | 496 | 32.44% |
| GS241115P00425000 | 2024-09-06 3:00PM EDT | 425.00 | 6.75 | 6.55 | 6.75 | +1.06 | +18.63% | 6 | 29 | 31.93% |
| GS241115P00430000 | 2024-09-06 2:51PM EDT | 430.00 | 7.85 | 7.30 | 7.60 | +2.80 | +55.45% | 4 | 334 | 31.45% |
| GS241115P00435000 | 2024-09-06 11:13AM EDT | 435.00 | 7.90 | 8.30 | 8.55 | +1.68 | +27.01% | 1 | 25 | 30.98% |
| GS241115P00440000 | 2024-09-06 12:02PM EDT | 440.00 | 9.30 | 7.80 | 9.60 | +1.67 | +21.89% | 19 | 320 | 30.51% |
| GS241115P00445000 | 2024-09-04 3:13PM EDT | 445.00 | 10.05 | 10.50 | 10.80 | +1.80 | +21.82% | 1 | 18 | 30.10% |
| GS241115P00450000 | 2024-09-06 3:52PM EDT | 450.00 | 12.21 | 11.75 | 12.10 | +2.16 | +21.49% | 10 | 258 | 29.67% |
| GS241115P00455000 | 2024-09-06 11:09AM EDT | 455.00 | 13.23 | 13.15 | 13.50 | +2.86 | +27.58% | 2 | 4 | 29.19% |
| GS241115P00460000 | 2024-09-06 3:52PM EDT | 460.00 | 15.22 | 14.70 | 15.20 | +3.59 | +30.87% | 11 | 457 | 28.93% |
| GS241115P00465000 | 2024-09-06 1:23PM EDT | 465.00 | 16.35 | 16.40 | 16.75 | +2.30 | +16.37% | 7 | 52 | 28.30% |
| GS241115P00470000 | 2024-09-06 2:59PM EDT | 470.00 | 18.75 | 18.25 | 18.65 | +3.75 | +25.00% | 73 | 458 | 27.92% |
| GS241115P00475000 | 2024-09-06 2:39PM EDT | 475.00 | 21.34 | 20.30 | 20.60 | +4.44 | +26.27% | 6 | 83 | 27.40% |
| GS241115P00480000 | 2024-09-06 2:47PM EDT | 480.00 | 23.46 | 22.45 | 22.80 | +3.51 | +17.59% | 76 | 422 | 26.99% |
| GS241115P00485000 | 2024-09-06 12:56PM EDT | 485.00 | 26.15 | 24.80 | 25.15 | +5.75 | +28.19% | 3 | 29 | 26.55% |
| GS241115P00490000 | 2024-09-06 3:33PM EDT | 490.00 | 27.60 | 27.35 | 27.70 | +4.05 | +17.20% | 14 | 297 | 26.14% |
| GS241115P00495000 | 2024-09-06 12:31PM EDT | 495.00 | 31.00 | 29.85 | 30.50 | +5.90 | +23.51% | 2 | 72 | 25.81% |
| GS241115P00500000 | 2024-09-05 1:56PM EDT | 500.00 | 28.25 | 32.70 | 33.40 | 0.00 | - | 112 | 206 | 25.38% |
| GS241115P00505000 | 2024-09-04 11:41AM EDT | 505.00 | 27.65 | 35.80 | 36.45 | 0.00 | - | 14 | 56 | 24.91% |
| GS241115P00510000 | 2024-09-06 12:30PM EDT | 510.00 | 40.40 | 39.00 | 39.75 | +4.83 | +13.58% | 3 | 122 | 24.52% |
| GS241115P00515000 | 2024-09-03 10:31AM EDT | 515.00 | 35.00 | 42.40 | 43.15 | 0.00 | - | 9 | 51 | 24.03% |
| GS241115P00520000 | 2024-08-30 1:13PM EDT | 520.00 | 27.20 | 46.00 | 46.85 | 0.00 | - | 9 | 171 | 23.71% |
| GS241115P00525000 | 2024-09-05 2:32PM EDT | 525.00 | 43.30 | 49.65 | 52.10 | 0.00 | - | 1 | 5 | 25.66% |
| GS241115P00530000 | 2024-08-29 10:34AM EDT | 530.00 | 35.10 | 50.60 | 55.85 | 0.00 | - | 4 | 61 | 25.10% |
| GS241115P00540000 | 2024-09-05 1:09PM EDT | 540.00 | 57.40 | 61.90 | 64.35 | 0.00 | - | 17 | 50 | 25.04% |
| GS241115P00550000 | 2024-08-16 12:57PM EDT | 550.00 | 52.30 | 70.75 | 73.55 | 0.00 | - | 2 | 30 | 25.79% |
| GS241115P00560000 | 2024-07-29 2:49PM EDT | 560.00 | 70.02 | 60.00 | 61.50 | 0.00 | - | 2 | 1 | 0.00% |
| GS241115P00570000 | 2024-08-28 9:35AM EDT | 570.00 | 68.84 | 86.65 | 94.35 | 0.00 | - | 1 | 0 | 32.30% |
| GS241115P00580000 | 2024-07-11 10:21AM EDT | 580.00 | 100.00 | 89.45 | 96.00 | 0.00 | - | - | 1 | 0.00% |
| GS241115P00595000 | 2024-08-21 10:50AM EDT | 595.00 | 100.05 | 111.50 | 119.25 | 0.00 | - | - | 0 | 37.48% |
| GS241115P00640000 | 2024-08-30 3:37PM EDT | 640.00 | 131.10 | 158.00 | 163.25 | 0.00 | - | 1 | 0 | 43.13% |
| GS241115P00660000 | 2024-08-30 3:37PM EDT | 660.00 | 151.12 | 176.50 | 183.25 | 0.00 | - | 1 | 0 | 46.54% |
© 2024 Yahoo. All rights reserved.