The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607C00355000 | 2024-04-29 11:20AM EDT | 355.00 | 78.26 | 105.15 | 112.85 | 0.00 | - | - | 30 | 50.90% |
| GS240607C00360000 | 2024-04-29 11:16AM EDT | 360.00 | 72.69 | 100.95 | 107.90 | 0.00 | - | - | 25 | 54.86% |
| GS240607C00365000 | 2024-05-01 2:41PM EDT | 365.00 | 68.62 | 96.05 | 102.75 | 0.00 | - | - | 1 | 52.03% |
| GS240607C00380000 | 2024-05-14 3:55PM EDT | 380.00 | 78.77 | 80.30 | 87.85 | 0.00 | - | 1 | 12 | 66.30% |
| GS240607C00390000 | 2024-04-25 3:46PM EDT | 390.00 | 33.01 | 70.30 | 77.85 | 0.00 | - | - | 5 | 59.88% |
| GS240607C00395000 | 2024-05-14 3:34PM EDT | 395.00 | 65.65 | 65.55 | 73.00 | 0.00 | - | 2 | 8 | 57.31% |
| GS240607C00405000 | 2024-05-13 10:09AM EDT | 405.00 | 51.90 | 56.25 | 63.05 | 0.00 | - | 14 | 14 | 51.10% |
| GS240607C00415000 | 2024-05-10 1:45PM EDT | 415.00 | 40.50 | 46.65 | 53.00 | 0.00 | - | 1 | 7 | 44.47% |
| GS240607C00420000 | 2024-05-03 11:46AM EDT | 420.00 | 24.55 | 41.70 | 47.60 | 0.00 | - | 3 | 4 | 39.84% |
| GS240607C00425000 | 2024-05-08 9:57AM EDT | 425.00 | 21.79 | 36.75 | 43.10 | 0.00 | - | 1 | 15 | 38.31% |
| GS240607C00430000 | 2024-05-14 3:41PM EDT | 430.00 | 29.40 | 31.60 | 38.45 | 0.00 | - | 6 | 21 | 36.08% |
| GS240607C00435000 | 2024-05-14 10:42AM EDT | 435.00 | 25.82 | 27.10 | 31.95 | 0.00 | - | 2 | 18 | 28.10% |
| GS240607C00440000 | 2024-05-14 3:32PM EDT | 440.00 | 21.50 | 24.60 | 25.55 | 0.00 | - | 11 | 270 | 20.31% |
| GS240607C00445000 | 2024-05-15 2:50PM EDT | 445.00 | 21.46 | 20.40 | 21.00 | +4.06 | +24.21% | 3 | 281 | 18.76% |
| GS240607C00450000 | 2024-05-14 11:56AM EDT | 450.00 | 16.34 | 16.35 | 17.00 | +0.79 | +5.08% | 5 | 35 | 18.25% |
| GS240607C00455000 | 2024-05-15 11:01AM EDT | 455.00 | 13.20 | 12.65 | 13.05 | +2.93 | +28.53% | 2 | 47 | 17.08% |
| GS240607C00460000 | 2024-05-15 1:37PM EDT | 460.00 | 9.92 | 9.50 | 9.85 | +2.32 | +30.53% | 13 | 44 | 16.76% |
| GS240607C00465000 | 2024-05-15 1:37PM EDT | 465.00 | 7.21 | 6.90 | 7.15 | +1.09 | +17.81% | 132 | 33 | 16.48% |
| GS240607C00470000 | 2024-05-15 2:50PM EDT | 470.00 | 4.80 | 4.80 | 5.00 | +0.74 | +17.49% | 20 | 29 | 16.30% |
| GS240607C00475000 | 2024-05-15 12:03PM EDT | 475.00 | 3.70 | 3.20 | 3.40 | +0.92 | +33.09% | 13 | 27 | 16.27% |
| GS240607C00480000 | 2024-05-15 1:41PM EDT | 480.00 | 2.26 | 2.09 | 2.23 | +0.39 | +20.86% | 8 | 18 | 16.27% |
| GS240607C00485000 | 2024-05-14 11:02AM EDT | 485.00 | 1.64 | 1.32 | 1.44 | 0.00 | - | 1 | 10 | 16.39% |
| GS240607C00490000 | 2024-05-15 12:05PM EDT | 490.00 | 0.98 | 0.82 | 0.93 | -0.02 | -2.00% | 5 | 20 | 16.64% |
| GS240607C00495000 | 2024-05-15 1:10PM EDT | 495.00 | 0.61 | 0.53 | 0.59 | -0.13 | -17.57% | 3 | 22 | 16.90% |
| GS240607C00500000 | 2024-05-15 12:40PM EDT | 500.00 | 0.41 | 0.34 | 0.39 | +0.03 | +7.89% | 10 | 200 | 17.32% |
| GS240607C00510000 | 2024-05-10 11:23AM EDT | 510.00 | 0.21 | 0.15 | 0.20 | 0.00 | - | 1 | 2 | 18.65% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607P00240000 | 2024-05-06 11:22AM EDT | 240.00 | 1.42 | 0.00 | 1.50 | 0.00 | - | - | 1 | 124.37% |
| GS240607P00335000 | 2024-04-29 11:54AM EDT | 335.00 | 1.73 | 0.00 | 1.50 | 0.00 | - | - | 1 | 66.80% |
| GS240607P00350000 | 2024-05-06 10:48AM EDT | 350.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | - | 1 | 41.90% |
| GS240607P00355000 | 2024-05-06 1:17PM EDT | 355.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | - | 2 | 56.47% |
| GS240607P00360000 | 2024-04-29 11:54AM EDT | 360.00 | 1.97 | 0.00 | 0.93 | 0.00 | - | - | 1 | 56.10% |
| GS240607P00370000 | 2024-05-08 12:00PM EDT | 370.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | - | 15 | 56.18% |
| GS240607P00375000 | 2024-05-10 1:37PM EDT | 375.00 | 0.15 | 0.01 | 1.50 | 0.00 | - | 3 | 10 | 53.46% |
| GS240607P00380000 | 2024-05-10 2:02PM EDT | 380.00 | 0.17 | 0.04 | 0.28 | 0.00 | - | 2 | 15 | 37.40% |
| GS240607P00385000 | 2024-05-15 1:47PM EDT | 385.00 | 0.11 | 0.08 | 0.18 | -0.10 | -47.62% | 2 | 15 | 33.11% |
| GS240607P00390000 | 2024-05-13 12:42PM EDT | 390.00 | 0.23 | 0.10 | 0.17 | 0.00 | - | 10 | 15 | 30.81% |
| GS240607P00395000 | 2024-05-06 2:22PM EDT | 395.00 | 0.73 | 0.13 | 0.19 | 0.00 | - | 2 | 12 | 29.30% |
| GS240607P00400000 | 2024-05-15 11:15AM EDT | 400.00 | 0.20 | 0.16 | 0.23 | -0.09 | -31.03% | 5 | 34 | 28.08% |
| GS240607P00405000 | 2024-05-15 1:47PM EDT | 405.00 | 0.25 | 0.20 | 0.26 | -0.10 | -28.57% | 2 | 38 | 26.54% |
| GS240607P00410000 | 2024-05-15 1:37PM EDT | 410.00 | 0.28 | 0.25 | 0.31 | -0.27 | -49.09% | 2 | 40 | 25.20% |
| GS240607P00415000 | 2024-05-15 11:17AM EDT | 415.00 | 0.36 | 0.32 | 0.38 | -0.20 | -35.71% | 12 | 66 | 23.93% |
| GS240607P00420000 | 2024-05-15 11:18AM EDT | 420.00 | 0.44 | 0.42 | 0.49 | -0.29 | -39.73% | 34 | 72 | 22.85% |
| GS240607P00425000 | 2024-05-15 1:13PM EDT | 425.00 | 0.62 | 0.57 | 0.62 | -0.38 | -38.00% | 33 | 80 | 21.66% |
| GS240607P00430000 | 2024-05-15 12:40PM EDT | 430.00 | 0.81 | 0.78 | 0.84 | -0.60 | -42.55% | 18 | 52 | 20.73% |
| GS240607P00435000 | 2024-05-15 2:22PM EDT | 435.00 | 1.16 | 1.11 | 1.18 | -0.94 | -44.76% | 74 | 2,445 | 19.98% |
| GS240607P00440000 | 2024-05-15 2:33PM EDT | 440.00 | 1.73 | 1.62 | 1.73 | -0.98 | -36.16% | 272 | 2,511 | 19.52% |
| GS240607P00445000 | 2024-05-15 2:20PM EDT | 445.00 | 2.45 | 2.38 | 2.52 | -1.60 | -39.51% | 109 | 77 | 19.14% |
| GS240607P00450000 | 2024-05-15 12:12PM EDT | 450.00 | 3.55 | 3.50 | 3.70 | -1.70 | -32.38% | 52 | 74 | 19.04% |
| GS240607P00455000 | 2024-05-15 1:03PM EDT | 455.00 | 4.87 | 5.00 | 5.20 | -3.03 | -38.35% | 50 | 20 | 18.82% |
| GS240607P00460000 | 2024-05-15 1:59PM EDT | 460.00 | 7.15 | 6.95 | 7.20 | -3.24 | -31.18% | 21 | 18 | 18.81% |
© 2024 Yahoo. All rights reserved.