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:520.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241004C00520000 | 2024-10-03 2:58PM EDT | 2024-10-04 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 29 | 618 | 40.23% |
| GS241011C00520000 | 2024-10-03 3:12PM EDT | 2024-10-11 | 0.38 | 0.11 | 0.42 | -0.34 | -47.22% | 30 | 202 | 25.98% |
| GS241018C00520000 | 2024-10-03 3:52PM EDT | 2024-10-18 | 2.32 | 2.18 | 2.36 | -0.98 | -29.70% | 40 | 1,854 | 30.32% |
| GS241025C00520000 | 2024-10-03 3:57PM EDT | 2024-10-25 | 3.42 | 3.25 | 4.45 | -1.84 | -34.98% | 9 | 79 | 31.78% |
| GS241101C00520000 | 2024-10-03 3:57PM EDT | 2024-11-01 | 4.62 | 4.35 | 4.70 | -1.18 | -20.34% | 1 | 39 | 28.45% |
| GS241115C00520000 | 2024-10-03 10:33AM EDT | 2024-11-15 | 8.45 | 8.30 | 8.70 | -1.45 | -14.65% | 31 | 433 | 30.93% |
| GS241220C00520000 | 2024-10-03 3:41PM EDT | 2024-12-20 | 11.90 | 11.85 | 12.15 | -2.15 | -15.30% | 16 | 947 | 27.45% |
| GS250117C00520000 | 2024-10-03 2:03PM EDT | 2025-01-17 | 16.10 | 15.75 | 16.20 | -2.00 | -11.05% | 2 | 479 | 27.80% |
| GS250221C00520000 | 2024-10-02 10:20AM EDT | 2025-02-21 | 23.25 | 19.45 | 20.45 | 0.00 | - | 6 | 47 | 27.84% |
| GS250321C00520000 | 2024-10-02 11:32AM EDT | 2025-03-21 | 24.95 | 21.75 | 22.35 | 0.00 | - | 3 | 181 | 26.94% |
| GS250417C00520000 | 2024-09-27 2:13PM EDT | 2025-04-17 | 31.25 | 24.85 | 25.65 | 0.00 | - | 1 | 24 | 27.42% |
| GS250620C00520000 | 2024-10-01 1:27PM EDT | 2025-06-20 | 31.89 | 30.05 | 31.05 | 0.00 | - | 1 | 586 | 27.18% |
| GS250718C00520000 | 2024-10-03 10:26AM EDT | 2025-07-18 | 33.60 | 32.65 | 33.55 | -9.55 | -22.13% | 1 | 13 | 27.30% |
| GS250815C00520000 | 2024-10-02 12:24PM EDT | 2025-08-15 | 39.20 | 35.20 | 36.20 | 0.00 | - | 10 | 34 | 27.55% |
| GS250919C00520000 | 2024-09-26 1:11PM EDT | 2025-09-19 | 42.07 | 37.35 | 38.30 | 0.00 | - | 2 | 7 | 27.25% |
| GS251219C00520000 | 2024-10-03 1:15PM EDT | 2025-12-19 | 44.60 | 44.25 | 45.55 | -7.60 | -14.56% | 1 | 66 | 27.70% |
| GS260116C00520000 | 2024-09-23 12:12PM EDT | 2026-01-16 | 51.50 | 46.15 | 47.60 | 0.00 | - | 2 | 90 | 27.80% |
| GS261218C00520000 | 2024-09-19 2:02PM EDT | 2026-12-18 | 76.40 | 63.50 | 67.65 | 0.00 | - | 28 | 105 | 28.19% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241004P00520000 | 2024-09-20 9:53AM EDT | 2024-10-04 | 23.25 | 31.10 | 36.45 | 0.00 | - | 1 | 0 | 87.99% |
| GS241011P00520000 | 2024-10-03 11:57AM EDT | 2024-10-11 | 33.09 | 31.60 | 36.00 | +6.89 | +26.30% | 15 | 29 | 38.95% |
| GS241018P00520000 | 2024-10-01 1:59PM EDT | 2024-10-18 | 31.40 | 34.65 | 35.75 | 0.00 | - | 2 | 36 | 28.10% |
| GS241025P00520000 | 2024-09-27 12:39PM EDT | 2024-10-25 | 24.00 | 35.25 | 37.65 | 0.00 | - | 2 | 1 | 29.76% |
| GS241101P00520000 | 2024-09-20 2:34PM EDT | 2024-11-01 | 29.95 | 35.05 | 38.50 | 0.00 | - | 1 | 1 | 28.21% |
| GS241115P00520000 | 2024-10-02 2:02PM EDT | 2024-11-15 | 35.19 | 37.70 | 40.05 | 0.00 | - | 20 | 167 | 26.33% |
| GS241220P00520000 | 2024-09-27 1:15PM EDT | 2024-12-20 | 33.70 | 43.05 | 44.00 | 0.00 | - | 60 | 155 | 24.90% |
| GS250117P00520000 | 2024-10-03 2:09PM EDT | 2025-01-17 | 45.85 | 45.70 | 46.85 | +4.40 | +10.62% | 2 | 67 | 24.45% |
| GS250221P00520000 | 2024-08-23 10:17AM EDT | 2025-02-21 | 38.45 | 39.55 | 41.95 | 0.00 | - | 10 | 10 | 16.60% |
| GS250321P00520000 | 2024-09-30 1:52PM EDT | 2025-03-21 | 45.73 | 50.35 | 51.40 | 0.00 | - | 1 | 81 | 23.12% |
| GS250620P00520000 | 2024-09-16 1:08PM EDT | 2025-06-20 | 59.30 | 56.50 | 58.15 | 0.00 | - | 4 | 158 | 22.97% |
| GS250815P00520000 | 2024-10-01 1:53PM EDT | 2025-08-15 | 58.60 | 58.80 | 61.15 | 0.00 | - | 2 | 4 | 22.55% |
| GS250919P00520000 | 2024-10-01 1:55PM EDT | 2025-09-19 | 60.55 | 61.25 | 63.15 | 0.00 | - | 2 | 13 | 22.47% |
| GS251219P00520000 | 2024-10-03 12:46PM EDT | 2025-12-19 | 68.30 | 66.80 | 68.65 | +4.45 | +6.97% | 2 | 26 | 22.65% |
| GS260116P00520000 | 2024-10-03 2:04PM EDT | 2026-01-16 | 69.65 | 68.40 | 69.90 | +2.80 | +4.19% | 7 | 27 | 22.54% |
| GS261218P00520000 | 2024-09-23 2:08PM EDT | 2026-12-18 | 78.25 | 78.05 | 87.70 | 0.00 | - | 2 | 18 | 23.42% |
| GS270115P00520000 | 2024-09-19 2:02PM EDT | 2027-01-15 | 75.55 | 80.40 | 88.00 | 0.00 | - | - | 2 | 23.13% |
© 2024 Yahoo. All rights reserved.