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
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241011C00490000 | 2024-10-04 3:49PM EDT | 2024-10-11 | 10.39 | 9.85 | 10.50 | +3.84 | +58.63% | 442 | 205 | 30.34% |
| GS241018C00490000 | 2024-10-04 2:58PM EDT | 2024-10-18 | 15.10 | 15.65 | 16.10 | +3.30 | +27.97% | 60 | 792 | 36.04% |
| GS241025C00490000 | 2024-10-04 3:18PM EDT | 2024-10-25 | 16.95 | 17.40 | 18.05 | +3.50 | +26.02% | 3 | 114 | 33.34% |
| GS241101C00490000 | 2024-10-04 9:34AM EDT | 2024-11-01 | 19.40 | 17.70 | 19.75 | +4.10 | +26.80% | 3 | 162 | 31.90% |
| GS241115C00490000 | 2024-10-04 3:53PM EDT | 2024-11-15 | 25.00 | 24.40 | 25.05 | +4.70 | +23.15% | 76 | 1,045 | 33.99% |
| GS241220C00490000 | 2024-10-04 3:44PM EDT | 2024-12-20 | 29.50 | 27.20 | 29.50 | +4.90 | +19.92% | 52 | 348 | 29.95% |
| GS250117C00490000 | 2024-10-04 2:55PM EDT | 2025-01-17 | 32.98 | 33.25 | 33.75 | +3.98 | +13.72% | 34 | 810 | 29.67% |
| GS250221C00490000 | 2024-10-01 2:26PM EDT | 2025-02-21 | 38.00 | 37.50 | 39.75 | +1.30 | +3.54% | 5 | 39 | 30.64% |
| GS250321C00490000 | 2024-10-04 10:45AM EDT | 2025-03-21 | 35.85 | 39.85 | 40.70 | +0.25 | +0.70% | 4 | 173 | 28.67% |
| GS250417C00490000 | 2024-10-03 11:02AM EDT | 2025-04-17 | 38.00 | 43.50 | 44.60 | 0.00 | - | 1 | 10 | 29.34% |
| GS250620C00490000 | 2024-09-23 10:39AM EDT | 2025-06-20 | 51.70 | 49.05 | 50.05 | 0.00 | - | 15 | 225 | 28.77% |
| GS250718C00490000 | 2024-10-02 12:22PM EDT | 2025-07-18 | 50.60 | 51.75 | 52.90 | 0.00 | - | 10 | 6 | 28.97% |
| GS250815C00490000 | 2024-09-19 9:58AM EDT | 2025-08-15 | 57.80 | 54.75 | 55.70 | 0.00 | - | 4 | 5 | 29.20% |
| GS250919C00490000 | 2024-10-02 12:20PM EDT | 2025-09-19 | 55.60 | 56.65 | 59.25 | 0.00 | - | 12 | 7 | 29.56% |
| GS251219C00490000 | 2024-09-26 10:17AM EDT | 2025-12-19 | 63.85 | 63.90 | 65.40 | 0.00 | - | 2 | 73 | 29.21% |
| GS260116C00490000 | 2024-10-04 10:37AM EDT | 2026-01-16 | 62.10 | 65.75 | 67.50 | -2.55 | -3.94% | 2 | 128 | 29.28% |
| GS261218C00490000 | 2024-10-02 1:58PM EDT | 2026-12-18 | 82.30 | 84.50 | 88.30 | 0.00 | - | 2 | 19 | 29.60% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241011P00490000 | 2024-10-04 3:37PM EDT | 2024-10-11 | 4.40 | 4.25 | 4.55 | -5.30 | -54.64% | 268 | 127 | 27.08% |
| GS241018P00490000 | 2024-10-04 3:39PM EDT | 2024-10-18 | 9.55 | 9.50 | 9.95 | -4.88 | -33.82% | 145 | 580 | 33.33% |
| GS241025P00490000 | 2024-10-04 1:19PM EDT | 2024-10-25 | 11.60 | 10.85 | 11.30 | -4.25 | -26.81% | 10 | 41 | 29.85% |
| GS241101P00490000 | 2024-10-04 2:08PM EDT | 2024-11-01 | 14.15 | 12.25 | 12.75 | +0.38 | +2.76% | 7 | 10 | 28.43% |
| GS241115P00490000 | 2024-10-04 3:38PM EDT | 2024-11-15 | 16.45 | 16.50 | 16.90 | -4.95 | -23.13% | 45 | 806 | 29.43% |
| GS241220P00490000 | 2024-10-04 12:56PM EDT | 2024-12-20 | 23.40 | 21.15 | 21.55 | -2.55 | -9.83% | 9 | 222 | 26.83% |
| GS250117P00490000 | 2024-10-04 12:40PM EDT | 2025-01-17 | 26.85 | 24.20 | 24.75 | -2.25 | -7.73% | 2 | 201 | 26.01% |
| GS250221P00490000 | 2024-10-03 10:11AM EDT | 2025-02-21 | 29.75 | 25.35 | 27.50 | +0.15 | +0.51% | 1 | 35 | 24.78% |
| GS250321P00490000 | 2024-10-02 10:02AM EDT | 2025-03-21 | 31.40 | 29.55 | 30.20 | 0.00 | - | 1 | 136 | 24.65% |
| GS250417P00490000 | 2024-10-01 9:57AM EDT | 2025-04-17 | 35.00 | 31.95 | 32.85 | 0.00 | - | 1 | 10 | 24.73% |
| GS250620P00490000 | 2024-09-30 10:49AM EDT | 2025-06-20 | 37.00 | 36.60 | 37.45 | 0.00 | - | 2 | 127 | 24.25% |
| GS250718P00490000 | 2024-10-04 10:43AM EDT | 2025-07-18 | 42.20 | 38.30 | 39.45 | +5.55 | +15.14% | 2 | 2 | 24.19% |
| GS250815P00490000 | 2024-09-25 1:51PM EDT | 2025-08-15 | 41.80 | 39.95 | 41.00 | 0.00 | - | 3 | 15 | 23.94% |
| GS250919P00490000 | 2024-10-04 10:42AM EDT | 2025-09-19 | 46.20 | 42.20 | 44.70 | +2.00 | +4.52% | 4 | 29 | 24.65% |
| GS251219P00490000 | 2024-09-25 9:55AM EDT | 2025-12-19 | 47.45 | 47.75 | 48.85 | 0.00 | - | 10 | 36 | 23.90% |
| GS260116P00490000 | 2024-10-01 1:31PM EDT | 2026-01-16 | 53.50 | 48.90 | 50.30 | 0.00 | - | 20 | 116 | 23.83% |
| GS261218P00490000 | 2024-09-20 1:21PM EDT | 2026-12-18 | 63.35 | 60.95 | 66.65 | 0.00 | - | 2 | 47 | 23.87% |
| GS270115P00490000 | 2024-09-17 10:37AM EDT | 2027-01-15 | 68.75 | 61.95 | 67.85 | 0.00 | - | - | 1 | 23.88% |
© 2024 Yahoo. All rights reserved.