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
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240913C00490000 | 2024-09-12 3:20PM EDT | 2024-09-13 | 0.05 | 0.06 | 0.09 | -0.16 | -76.19% | 638 | 1,014 | 23.44% |
| GS240920C00490000 | 2024-09-12 3:52PM EDT | 2024-09-20 | 1.63 | 1.76 | 1.90 | -0.18 | -9.94% | 233 | 1,022 | 24.00% |
| GS240927C00490000 | 2024-09-12 3:55PM EDT | 2024-09-27 | 3.35 | 3.45 | 3.85 | 0.00 | - | 33 | 160 | 24.43% |
| GS241004C00490000 | 2024-09-12 3:57PM EDT | 2024-10-04 | 5.40 | 5.20 | 5.50 | +1.80 | +50.00% | 20 | 59 | 24.44% |
| GS241011C00490000 | 2024-09-12 2:50PM EDT | 2024-10-11 | 6.07 | 6.70 | 7.25 | +0.32 | +5.57% | 6 | 12 | 24.99% |
| GS241018C00490000 | 2024-09-12 3:55PM EDT | 2024-10-18 | 10.20 | 10.15 | 10.45 | +0.63 | +6.58% | 37 | 812 | 28.20% |
| GS241025C00490000 | 2024-09-11 12:08PM EDT | 2024-10-25 | 9.28 | 11.35 | 12.75 | 0.00 | - | 5 | 5 | 29.52% |
| GS241115C00490000 | 2024-09-12 3:56PM EDT | 2024-11-15 | 16.90 | 16.70 | 17.70 | +0.90 | +5.62% | 8 | 328 | 30.66% |
| GS241220C00490000 | 2024-09-12 9:59AM EDT | 2024-12-20 | 18.00 | 20.50 | 20.90 | -1.05 | -5.51% | 18 | 335 | 27.99% |
| GS250117C00490000 | 2024-09-12 2:10PM EDT | 2025-01-17 | 23.65 | 24.50 | 24.85 | +1.15 | +5.11% | 4 | 810 | 28.30% |
| GS250221C00490000 | 2024-09-11 3:04PM EDT | 2025-02-21 | 26.96 | 27.10 | 29.05 | 0.00 | - | 25 | 27 | 28.42% |
| GS250321C00490000 | 2024-09-12 2:25PM EDT | 2025-03-21 | 30.05 | 30.60 | 31.95 | +1.35 | +4.70% | 1 | 194 | 28.37% |
| GS250417C00490000 | 2024-09-11 2:40PM EDT | 2025-04-17 | 34.25 | 32.75 | 34.70 | +1.35 | +4.10% | 1 | 7 | 28.44% |
| GS250620C00490000 | 2024-09-12 1:44PM EDT | 2025-06-20 | 39.50 | 39.15 | 40.20 | +4.81 | +13.87% | 3 | 232 | 28.31% |
| GS250815C00490000 | 2024-09-03 3:04PM EDT | 2025-08-15 | 53.46 | 44.35 | 45.50 | 0.00 | - | 1 | 2 | 28.77% |
| GS251219C00490000 | 2024-09-12 2:17PM EDT | 2025-12-19 | 52.16 | 52.40 | 54.05 | +1.86 | +3.70% | 4 | 75 | 28.57% |
| GS260116C00490000 | 2024-09-12 3:01PM EDT | 2026-01-16 | 53.65 | 54.25 | 56.10 | -0.90 | -1.65% | 47 | 60 | 28.68% |
| GS261218C00490000 | 2024-09-12 11:02AM EDT | 2026-12-18 | 69.85 | 69.35 | 74.25 | -0.30 | -0.43% | 4 | 14 | 28.51% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240913P00490000 | 2024-09-12 9:49AM EDT | 2024-09-13 | 22.60 | 15.60 | 19.65 | -0.34 | -1.48% | 4 | 270 | 67.87% |
| GS240920P00490000 | 2024-09-12 1:02PM EDT | 2024-09-20 | 19.30 | 16.95 | 18.65 | -3.45 | -15.16% | 11 | 475 | 27.75% |
| GS240927P00490000 | 2024-09-12 11:51AM EDT | 2024-09-27 | 21.89 | 18.25 | 19.35 | -5.61 | -20.40% | 1 | 49 | 23.07% |
| GS241004P00490000 | 2024-09-11 12:07PM EDT | 2024-10-04 | 27.39 | 16.60 | 20.50 | 0.00 | - | 6 | 22 | 22.16% |
| GS241011P00490000 | 2024-09-09 10:24AM EDT | 2024-10-11 | 13.80 | 20.80 | 21.70 | 0.00 | - | 80 | 48 | 21.95% |
| GS241018P00490000 | 2024-09-12 1:55PM EDT | 2024-10-18 | 23.70 | 23.10 | 24.15 | -4.52 | -16.02% | 6 | 302 | 24.25% |
| GS241025P00490000 | 2024-09-09 2:28PM EDT | 2024-10-25 | 18.03 | 24.35 | 25.45 | 0.00 | - | 5 | 8 | 24.36% |
| GS241115P00490000 | 2024-09-11 11:52AM EDT | 2024-11-15 | 35.42 | 28.40 | 28.95 | 0.00 | - | 33 | 314 | 24.64% |
| GS241220P00490000 | 2024-09-12 11:39AM EDT | 2024-12-20 | 33.40 | 32.50 | 33.10 | -3.31 | -9.02% | 6 | 206 | 24.17% |
| GS250117P00490000 | 2024-09-09 3:52PM EDT | 2025-01-17 | 36.80 | 35.15 | 35.80 | +6.65 | +22.06% | 1 | 152 | 23.82% |
| GS250221P00490000 | 2024-09-06 10:09AM EDT | 2025-02-21 | 31.95 | 37.40 | 38.95 | 0.00 | - | 7 | 13 | 23.63% |
| GS250321P00490000 | 2024-09-12 11:01AM EDT | 2025-03-21 | 42.65 | 40.10 | 40.65 | -7.35 | -14.70% | 4 | 113 | 23.08% |
| GS250417P00490000 | 2024-09-09 3:36PM EDT | 2025-04-17 | 37.55 | 42.55 | 43.40 | 0.00 | - | 1 | 8 | 23.50% |
| GS250620P00490000 | 2024-09-12 1:43PM EDT | 2025-06-20 | 47.60 | 46.65 | 47.95 | -4.90 | -9.33% | 3 | 53 | 23.41% |
| GS250815P00490000 | 2024-09-12 3:11PM EDT | 2025-08-15 | 52.35 | 50.25 | 51.55 | -4.85 | -8.48% | 2 | 11 | 23.36% |
| GS251219P00490000 | 2024-09-12 9:43AM EDT | 2025-12-19 | 60.20 | 57.80 | 59.15 | -5.05 | -7.74% | 18 | 18 | 23.51% |
| GS260116P00490000 | 2024-09-12 3:15PM EDT | 2026-01-16 | 61.00 | 59.10 | 61.00 | -6.35 | -9.43% | 16 | 65 | 23.67% |
| GS261218P00490000 | 2024-09-12 2:57PM EDT | 2026-12-18 | 74.90 | 69.70 | 76.55 | -2.80 | -3.60% | 28 | 30 | 23.73% |
© 2024 Yahoo. All rights reserved.