The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241220C00195000 | 2024-09-05 11:44AM EDT | 195.00 | 294.40 | 282.85 | 290.05 | 0.00 | - | - | 3 | 98.95% |
| GS241220C00240000 | 2024-05-03 10:05AM EDT | 240.00 | 201.32 | 216.05 | 224.55 | 0.00 | - | 1 | 1 | 0.00% |
| GS241220C00300000 | 2024-08-30 10:17AM EDT | 300.00 | 210.80 | 180.95 | 187.05 | 0.00 | - | 25 | 74 | 65.86% |
| GS241220C00310000 | 2024-07-25 11:33AM EDT | 310.00 | 184.47 | 199.05 | 205.50 | 0.00 | - | 12 | 48 | 119.92% |
| GS241220C00320000 | 2024-04-15 12:07PM EDT | 320.00 | 95.20 | 149.50 | 154.10 | 0.00 | - | - | 1 | 0.00% |
| GS241220C00330000 | 2024-08-30 12:25PM EDT | 330.00 | 182.00 | 149.45 | 156.10 | 0.00 | - | 4 | 55 | 51.11% |
| GS241220C00340000 | 2024-08-20 1:15PM EDT | 340.00 | 163.07 | 139.75 | 148.10 | 0.00 | - | 16 | 33 | 51.20% |
| GS241220C00350000 | 2024-09-11 10:25AM EDT | 350.00 | 114.93 | 130.10 | 138.45 | 0.00 | - | 5 | 19 | 58.20% |
| GS241220C00360000 | 2024-09-06 3:29PM EDT | 360.00 | 126.50 | 120.55 | 128.90 | 0.00 | - | 2 | 56 | 55.28% |
| GS241220C00370000 | 2024-08-29 12:51PM EDT | 370.00 | 144.96 | 112.30 | 116.30 | 0.00 | - | 1 | 303 | 46.45% |
| GS241220C00380000 | 2024-08-29 1:52PM EDT | 380.00 | 136.22 | 103.95 | 106.95 | 0.00 | - | 4 | 160 | 44.22% |
| GS241220C00390000 | 2024-09-11 10:00AM EDT | 390.00 | 80.90 | 96.20 | 97.60 | 0.00 | - | 2 | 147 | 41.88% |
| GS241220C00400000 | 2024-09-13 10:28AM EDT | 400.00 | 88.75 | 87.15 | 88.20 | +5.75 | +6.93% | 2 | 1,756 | 39.35% |
| GS241220C00410000 | 2024-09-10 9:33AM EDT | 410.00 | 80.27 | 78.50 | 79.45 | 0.00 | - | 1 | 107 | 37.71% |
| GS241220C00420000 | 2024-09-12 3:06PM EDT | 420.00 | 63.90 | 69.95 | 70.85 | 0.00 | - | 2 | 209 | 36.03% |
| GS241220C00430000 | 2024-09-11 12:54PM EDT | 430.00 | 53.05 | 61.60 | 63.00 | 0.00 | - | 1 | 85 | 35.04% |
| GS241220C00440000 | 2024-09-10 2:03PM EDT | 440.00 | 54.99 | 53.90 | 54.65 | +8.47 | +18.21% | 3 | 161 | 33.08% |
| GS241220C00450000 | 2024-09-12 10:58AM EDT | 450.00 | 41.50 | 46.45 | 47.70 | 0.00 | - | 4 | 162 | 32.41% |
| GS241220C00460000 | 2024-09-13 2:28PM EDT | 460.00 | 39.50 | 39.55 | 40.70 | +6.30 | +18.98% | 18 | 205 | 31.21% |
| GS241220C00470000 | 2024-09-13 2:05PM EDT | 470.00 | 34.05 | 33.30 | 34.45 | +4.75 | +16.21% | 29 | 212 | 30.34% |
| GS241220C00480000 | 2024-09-13 12:42PM EDT | 480.00 | 27.80 | 27.60 | 28.20 | +2.38 | +9.36% | 9 | 945 | 28.98% |
| GS241220C00490000 | 2024-09-13 3:33PM EDT | 490.00 | 23.26 | 22.55 | 23.00 | +5.26 | +29.22% | 25 | 353 | 28.14% |
| GS241220C00500000 | 2024-09-13 3:44PM EDT | 500.00 | 18.50 | 18.10 | 18.55 | +2.05 | +12.46% | 27 | 439 | 27.50% |
| GS241220C00510000 | 2024-09-13 2:54PM EDT | 510.00 | 14.55 | 14.25 | 14.70 | +2.55 | +21.25% | 5 | 1,062 | 26.89% |
| GS241220C00520000 | 2024-09-13 3:33PM EDT | 520.00 | 11.57 | 11.10 | 11.45 | +3.42 | +41.96% | 6 | 961 | 26.35% |
| GS241220C00530000 | 2024-09-13 9:55AM EDT | 530.00 | 9.30 | 8.50 | 8.85 | +1.73 | +22.85% | 1 | 229 | 25.97% |
| GS241220C00540000 | 2024-09-13 1:22PM EDT | 540.00 | 7.00 | 6.45 | 6.75 | +1.57 | +28.91% | 2 | 190 | 25.64% |
| GS241220C00550000 | 2024-09-13 2:12PM EDT | 550.00 | 5.10 | 4.80 | 5.10 | +1.70 | +50.00% | 8 | 465 | 25.39% |
| GS241220C00560000 | 2024-09-12 12:40PM EDT | 560.00 | 2.82 | 3.55 | 3.80 | 0.00 | - | 5 | 665 | 25.17% |
| GS241220C00570000 | 2024-09-13 1:10PM EDT | 570.00 | 2.80 | 2.65 | 2.82 | +0.68 | +32.08% | 1 | 326 | 25.03% |
| GS241220C00580000 | 2024-09-13 3:39PM EDT | 580.00 | 2.07 | 1.96 | 2.09 | +0.47 | +29.37% | 2 | 215 | 24.96% |
| GS241220C00590000 | 2024-09-12 1:54PM EDT | 590.00 | 1.27 | 1.46 | 1.55 | 0.00 | - | 8 | 37 | 24.95% |
| GS241220C00600000 | 2024-09-13 9:51AM EDT | 600.00 | 1.18 | 1.05 | 1.16 | +0.22 | +22.92% | 2 | 134 | 25.03% |
| GS241220C00620000 | 2024-09-11 9:53AM EDT | 620.00 | 0.46 | 0.60 | 0.66 | 0.00 | - | 3 | 70 | 25.31% |
| GS241220C00640000 | 2024-08-28 3:01PM EDT | 640.00 | 0.84 | 0.33 | 0.40 | 0.00 | - | 1 | 47 | 25.83% |
| GS241220C00660000 | 2024-09-10 3:28PM EDT | 660.00 | 0.22 | 0.19 | 0.25 | 0.00 | - | 2 | 88 | 26.44% |
| GS241220C00680000 | 2024-09-04 2:06PM EDT | 680.00 | 0.30 | 0.06 | 0.43 | 0.00 | - | 2 | 27 | 30.62% |
| GS241220C00700000 | 2024-09-09 10:51AM EDT | 700.00 | 0.22 | 0.04 | 0.37 | 0.00 | - | 50 | 85 | 32.08% |
| GS241220C00720000 | 2024-09-04 3:22PM EDT | 720.00 | 0.11 | 0.02 | 0.34 | 0.00 | - | 9 | 29 | 33.72% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241220P00195000 | 2024-08-16 2:16PM EDT | 195.00 | 0.10 | 0.06 | 0.08 | -0.05 | -33.33% | 1 | 137 | 61.62% |
| GS241220P00200000 | 2024-09-11 10:17AM EDT | 200.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 754 | 63.57% |
| GS241220P00210000 | 2024-06-03 12:50PM EDT | 210.00 | 0.30 | 0.00 | 0.39 | 0.00 | - | 1 | 0 | 63.18% |
| GS241220P00220000 | 2024-08-09 10:18AM EDT | 220.00 | 0.35 | 0.07 | 0.38 | 0.00 | - | 2 | 20 | 60.89% |
| GS241220P00230000 | 2024-09-10 9:30AM EDT | 230.00 | 0.23 | 0.00 | 0.39 | 0.00 | - | 1 | 27 | 56.69% |
| GS241220P00240000 | 2024-04-15 10:41AM EDT | 240.00 | 1.63 | 0.21 | 0.65 | 0.00 | - | 2 | 3 | 59.16% |
| GS241220P00250000 | 2024-09-10 11:30AM EDT | 250.00 | 0.31 | 0.11 | 0.50 | 0.00 | - | 20 | 72 | 53.52% |
| GS241220P00260000 | 2024-09-03 2:47PM EDT | 260.00 | 0.35 | 0.14 | 0.57 | 0.00 | - | 1 | 37 | 51.54% |
| GS241220P00270000 | 2024-09-11 11:30AM EDT | 270.00 | 0.57 | 0.17 | 0.65 | 0.00 | - | 3 | 26 | 52.93% |
| GS241220P00280000 | 2024-09-10 1:22PM EDT | 280.00 | 0.69 | 0.40 | 0.47 | 0.00 | - | 15 | 70 | 47.61% |
| GS241220P00290000 | 2024-09-09 3:11PM EDT | 290.00 | 0.59 | 0.50 | 0.57 | 0.00 | - | 94 | 209 | 46.09% |
| GS241220P00300000 | 2024-09-09 3:11PM EDT | 300.00 | 0.71 | 0.61 | 0.69 | 0.00 | - | 87 | 3,651 | 44.58% |
| GS241220P00310000 | 2024-09-10 1:47PM EDT | 310.00 | 1.22 | 0.75 | 0.83 | 0.00 | - | 1 | 56 | 43.07% |
| GS241220P00320000 | 2024-08-23 2:55PM EDT | 320.00 | 0.69 | 0.63 | 1.00 | 0.00 | - | 1 | 438 | 41.60% |
| GS241220P00330000 | 2024-09-12 12:10PM EDT | 330.00 | 1.43 | 1.11 | 1.20 | 0.00 | - | 2 | 147 | 40.14% |
| GS241220P00340000 | 2024-09-10 3:22PM EDT | 340.00 | 2.00 | 1.35 | 1.45 | 0.00 | - | 21 | 198 | 38.75% |
| GS241220P00350000 | 2024-09-12 2:06PM EDT | 350.00 | 1.93 | 1.64 | 1.75 | 0.00 | - | 1 | 292 | 37.37% |
| GS241220P00360000 | 2024-09-11 11:52AM EDT | 360.00 | 3.05 | 2.00 | 2.12 | 0.00 | - | 2 | 277 | 36.05% |
| GS241220P00370000 | 2024-09-13 3:23PM EDT | 370.00 | 2.59 | 2.48 | 2.59 | -0.27 | -9.44% | 12 | 155 | 34.82% |
| GS241220P00380000 | 2024-09-13 1:59PM EDT | 380.00 | 3.00 | 3.00 | 3.20 | -0.82 | -21.47% | 6 | 617 | 33.70% |
| GS241220P00390000 | 2024-09-12 3:17PM EDT | 390.00 | 4.55 | 3.75 | 3.95 | 0.00 | - | 2 | 172 | 32.61% |
| GS241220P00400000 | 2024-09-13 1:23PM EDT | 400.00 | 4.55 | 4.65 | 4.85 | -1.32 | -22.49% | 10 | 879 | 31.50% |
| GS241220P00410000 | 2024-09-11 12:10PM EDT | 410.00 | 8.47 | 5.80 | 6.05 | 0.00 | - | 21 | 110 | 30.59% |
| GS241220P00420000 | 2024-09-12 11:45AM EDT | 420.00 | 8.88 | 7.20 | 7.50 | 0.00 | - | 6 | 456 | 29.67% |
| GS241220P00430000 | 2024-09-13 3:33PM EDT | 430.00 | 9.05 | 9.00 | 9.25 | -1.35 | -12.98% | 35 | 554 | 28.75% |
| GS241220P00440000 | 2024-09-13 3:33PM EDT | 440.00 | 11.20 | 11.15 | 11.45 | -1.60 | -12.50% | 20 | 392 | 27.95% |
| GS241220P00450000 | 2024-09-12 3:58PM EDT | 450.00 | 15.60 | 13.75 | 14.10 | 0.00 | - | 205 | 368 | 27.19% |
| GS241220P00460000 | 2024-09-13 1:22PM EDT | 460.00 | 16.30 | 16.80 | 17.25 | -2.90 | -15.10% | 4 | 252 | 26.44% |
| GS241220P00470000 | 2024-09-12 3:56PM EDT | 470.00 | 23.00 | 20.45 | 20.95 | 0.00 | - | 10 | 159 | 25.71% |
| GS241220P00480000 | 2024-09-13 9:55AM EDT | 480.00 | 25.05 | 24.70 | 25.15 | -2.55 | -9.24% | 5 | 288 | 24.88% |
| GS241220P00490000 | 2024-09-13 3:44PM EDT | 490.00 | 29.90 | 29.60 | 30.15 | -3.50 | -10.48% | 20 | 208 | 24.24% |
| GS241220P00500000 | 2024-09-13 3:44PM EDT | 500.00 | 35.35 | 35.15 | 35.75 | -7.66 | -17.81% | 10 | 401 | 23.53% |
| GS241220P00510000 | 2024-09-12 3:59PM EDT | 510.00 | 45.00 | 41.15 | 42.10 | 0.00 | - | 14 | 148 | 22.92% |
| GS241220P00520000 | 2024-09-03 10:24AM EDT | 520.00 | 40.80 | 47.95 | 49.10 | 0.00 | - | 2 | 157 | 22.32% |
| GS241220P00530000 | 2024-08-30 12:29PM EDT | 530.00 | 37.30 | 55.40 | 56.50 | 0.00 | - | 1 | 22 | 21.44% |
| GS241220P00540000 | 2024-08-30 1:18PM EDT | 540.00 | 43.41 | 63.00 | 64.60 | 0.00 | - | 5 | 14 | 20.69% |
| GS241220P00550000 | 2024-09-03 10:52AM EDT | 550.00 | 63.05 | 70.55 | 74.75 | 0.00 | - | 21 | 33 | 23.06% |
| GS241220P00560000 | 2024-09-03 3:43PM EDT | 560.00 | 75.25 | 81.00 | 82.30 | 0.00 | - | 1 | 2 | 19.27% |
| GS241220P00570000 | 2024-08-12 11:35AM EDT | 570.00 | 88.60 | 95.80 | 100.90 | 0.00 | - | - | 0 | 37.01% |
| GS241220P00580000 | 2024-08-29 11:48AM EDT | 580.00 | 75.65 | 97.00 | 104.95 | 0.00 | - | 44 | 0 | 29.30% |
| GS241220P00590000 | 2024-07-23 12:15PM EDT | 590.00 | 95.90 | 90.45 | 98.40 | 0.00 | - | - | 2 | 0.00% |
| GS241220P00600000 | 2024-09-12 3:38PM EDT | 600.00 | 127.93 | 116.85 | 124.30 | 0.00 | - | 1 | 1 | 31.41% |
| GS241220P00640000 | 2024-05-03 1:45PM EDT | 640.00 | 199.95 | 179.20 | 187.95 | 0.00 | - | 2 | 0 | 68.31% |
| GS241220P00700000 | 2024-07-23 12:15PM EDT | 700.00 | 205.14 | 201.55 | 207.85 | 0.00 | - | - | 0 | 0.00% |
| GS241220P00720000 | 2024-08-30 3:44PM EDT | 720.00 | 211.08 | 236.90 | 244.25 | 0.00 | - | 1 | 0 | 48.56% |
© 2024 Yahoo. All rights reserved.