The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240628C00370000 | 2024-05-30 12:06PM EDT | 370.00 | 81.95 | 78.75 | 84.75 | 0.00 | - | 1 | 1 | 75.05% |
| GS240628C00380000 | 2024-06-07 3:42PM EDT | 380.00 | 76.92 | 68.30 | 74.75 | 0.00 | - | 10 | 10 | 67.04% |
| GS240628C00385000 | 2024-06-07 9:30AM EDT | 385.00 | 72.37 | 63.85 | 69.20 | 0.00 | - | 1 | 1 | 56.47% |
| GS240628C00395000 | 2024-05-29 10:33AM EDT | 395.00 | 61.13 | 54.05 | 59.80 | 0.00 | - | 1 | 0 | 55.64% |
| GS240628C00400000 | 2024-05-29 12:30PM EDT | 400.00 | 57.00 | 49.00 | 54.35 | 0.00 | - | 2 | 2 | 47.23% |
| GS240628C00415000 | 2024-05-23 11:07AM EDT | 415.00 | 45.50 | 34.30 | 40.10 | 0.00 | - | 1 | 2 | 41.88% |
| GS240628C00430000 | 2024-06-17 2:35PM EDT | 430.00 | 22.95 | 21.90 | 25.50 | 0.00 | - | 6 | 14 | 31.37% |
| GS240628C00435000 | 2024-06-17 3:12PM EDT | 435.00 | 18.26 | 18.25 | 21.25 | 0.00 | - | 8 | 29 | 30.24% |
| GS240628C00440000 | 2024-06-17 2:53PM EDT | 440.00 | 14.25 | 15.40 | 16.60 | 0.00 | - | 41 | 80 | 26.60% |
| GS240628C00442500 | 2024-06-17 11:59AM EDT | 442.50 | 10.00 | 12.55 | 14.70 | 0.00 | - | 118 | 118 | 26.17% |
| GS240628C00445000 | 2024-06-18 9:39AM EDT | 445.00 | 12.30 | 11.75 | 12.30 | +1.20 | +12.12% | 2 | 201 | 23.65% |
| GS240628C00447500 | 2024-06-17 2:14PM EDT | 447.50 | 8.35 | 10.15 | 10.70 | 0.00 | - | 269 | 271 | 23.67% |
| GS240628C00450000 | 2024-06-17 3:58PM EDT | 450.00 | 7.88 | 8.65 | 9.05 | 0.00 | - | 180 | 206 | 23.11% |
| GS240628C00452500 | 2024-06-17 3:54PM EDT | 452.50 | 6.75 | 7.30 | 7.75 | 0.00 | - | 164 | 153 | 23.26% |
| GS240628C00455000 | 2024-06-18 9:37AM EDT | 455.00 | 6.00 | 6.30 | 6.65 | +0.37 | +6.57% | 11 | 363 | 23.61% |
| GS240628C00457500 | 2024-06-17 2:58PM EDT | 457.50 | 4.50 | 5.05 | 5.40 | 0.00 | - | 99 | 166 | 23.05% |
| GS240628C00460000 | 2024-06-18 9:38AM EDT | 460.00 | 4.30 | 4.25 | 4.55 | +0.59 | +15.90% | 20 | 310 | 23.37% |
| GS240628C00462500 | 2024-06-18 9:38AM EDT | 462.50 | 3.55 | 3.30 | 3.65 | +0.67 | +23.26% | 1 | 34 | 23.08% |
| GS240628C00465000 | 2024-06-17 3:48PM EDT | 465.00 | 2.50 | 2.70 | 3.00 | 0.00 | - | 52 | 217 | 23.27% |
| GS240628C00467500 | 2024-06-17 1:38PM EDT | 467.50 | 1.65 | 2.17 | 2.38 | 0.00 | - | 7 | 9 | 23.17% |
| GS240628C00470000 | 2024-06-18 9:30AM EDT | 470.00 | 1.35 | 1.66 | 1.84 | -0.12 | -8.16% | 2 | 486 | 22.96% |
| GS240628C00472500 | 2024-06-17 12:58PM EDT | 472.50 | 0.97 | 1.26 | 1.44 | 0.00 | - | 1 | 8 | 22.99% |
| GS240628C00475000 | 2024-06-18 9:36AM EDT | 475.00 | 1.06 | 0.92 | 1.04 | +0.52 | +96.30% | 22 | 268 | 22.53% |
| GS240628C00480000 | 2024-06-18 9:38AM EDT | 480.00 | 0.63 | 0.60 | 0.70 | +0.09 | +16.67% | 21 | 179 | 23.49% |
| GS240628C00485000 | 2024-06-17 2:29PM EDT | 485.00 | 0.32 | 0.33 | 0.42 | 0.00 | - | 1 | 43 | 23.83% |
| GS240628C00490000 | 2024-06-17 1:05PM EDT | 490.00 | 0.17 | 0.18 | 0.25 | 0.00 | - | 1 | 85 | 24.20% |
| GS240628C00495000 | 2024-06-14 1:50PM EDT | 495.00 | 0.13 | 0.07 | 0.17 | 0.00 | - | 32 | 45 | 25.15% |
| GS240628C00500000 | 2024-06-12 2:44PM EDT | 500.00 | 0.14 | 0.05 | 0.13 | 0.00 | - | 3 | 278 | 26.47% |
| GS240628C00505000 | 2024-06-13 3:58PM EDT | 505.00 | 0.11 | 0.02 | 1.50 | 0.00 | - | 10 | 249 | 45.53% |
| GS240628C00510000 | 2024-06-12 2:23PM EDT | 510.00 | 0.07 | 0.01 | 1.70 | 0.00 | - | 36 | 40 | 50.11% |
| GS240628C00520000 | 2024-06-17 2:05PM EDT | 520.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 4 | 7 | 54.42% |
| GS240628C00530000 | 2024-05-21 10:29AM EDT | 530.00 | 0.50 | 0.03 | 1.50 | 0.00 | - | - | 1 | 52.17% |
| GS240628C00560000 | 2024-05-21 10:29AM EDT | 560.00 | 0.29 | 0.01 | 1.50 | 0.00 | - | - | 1 | 66.26% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240628P00330000 | 2024-06-11 1:54PM EDT | 330.00 | 0.02 | 0.00 | 1.70 | 0.00 | - | - | 13 | 99.27% |
| GS240628P00350000 | 2024-06-14 3:42PM EDT | 350.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | - | 35 | 81.59% |
| GS240628P00365000 | 2024-05-30 3:36PM EDT | 365.00 | 0.20 | 0.02 | 1.50 | 0.00 | - | 1 | 1 | 70.46% |
| GS240628P00370000 | 2024-06-14 12:18PM EDT | 370.00 | 0.11 | 0.02 | 1.50 | 0.00 | - | 500 | 500 | 66.77% |
| GS240628P00375000 | 2024-06-14 3:37PM EDT | 375.00 | 0.11 | 0.01 | 1.50 | 0.00 | - | 10 | 13 | 62.99% |
| GS240628P00380000 | 2024-06-17 2:42PM EDT | 380.00 | 0.10 | 0.04 | 1.50 | 0.00 | - | 46 | 49 | 59.57% |
| GS240628P00385000 | 2024-06-11 2:38PM EDT | 385.00 | 0.22 | 0.06 | 0.16 | 0.00 | - | 3 | 5 | 43.16% |
| GS240628P00390000 | 2024-06-13 3:54PM EDT | 390.00 | 0.20 | 0.08 | 0.19 | 0.00 | - | 30 | 71 | 41.16% |
| GS240628P00395000 | 2024-06-14 3:14PM EDT | 395.00 | 0.27 | 0.11 | 0.21 | 0.00 | - | 13 | 30 | 38.72% |
| GS240628P00400000 | 2024-06-17 2:34PM EDT | 400.00 | 0.24 | 0.16 | 0.25 | 0.00 | - | 54 | 88 | 36.67% |
| GS240628P00405000 | 2024-06-17 1:50PM EDT | 405.00 | 0.34 | 0.21 | 0.31 | 0.00 | - | 4 | 9 | 34.79% |
| GS240628P00410000 | 2024-06-17 11:11AM EDT | 410.00 | 0.59 | 0.30 | 0.34 | 0.00 | - | 4 | 63 | 32.13% |
| GS240628P00415000 | 2024-06-17 10:35AM EDT | 415.00 | 0.81 | 0.38 | 0.51 | 0.00 | - | 14 | 174 | 31.28% |
| GS240628P00420000 | 2024-06-17 2:34PM EDT | 420.00 | 0.73 | 0.55 | 0.65 | 0.00 | - | 23 | 371 | 29.36% |
| GS240628P00425000 | 2024-06-17 3:59PM EDT | 425.00 | 1.05 | 0.77 | 0.88 | 0.00 | - | 32 | 207 | 27.76% |
| GS240628P00430000 | 2024-06-17 3:55PM EDT | 430.00 | 1.52 | 1.15 | 1.30 | 0.00 | - | 44 | 272 | 26.77% |
| GS240628P00435000 | 2024-06-17 3:15PM EDT | 435.00 | 2.27 | 1.75 | 2.02 | 0.00 | - | 98 | 191 | 26.35% |
| GS240628P00440000 | 2024-06-18 9:30AM EDT | 440.00 | 3.50 | 2.59 | 2.82 | +0.10 | +2.94% | 1 | 179 | 25.03% |
| GS240628P00442500 | 2024-06-18 9:30AM EDT | 442.50 | 4.20 | 3.25 | 3.55 | +0.07 | +1.69% | 2 | 150 | 25.21% |
| GS240628P00445000 | 2024-06-17 3:32PM EDT | 445.00 | 5.00 | 4.10 | 4.50 | 0.00 | - | 232 | 286 | 25.74% |
| GS240628P00447500 | 2024-06-17 3:54PM EDT | 447.50 | 5.85 | 4.75 | 5.10 | 0.00 | - | 35 | 42 | 24.65% |
| GS240628P00450000 | 2024-06-17 3:58PM EDT | 450.00 | 7.03 | 5.80 | 6.20 | 0.00 | - | 33 | 296 | 24.87% |
| GS240628P00452500 | 2024-06-17 3:57PM EDT | 452.50 | 8.40 | 6.90 | 7.25 | 0.00 | - | 6 | 10 | 24.51% |
| GS240628P00455000 | 2024-06-17 3:53PM EDT | 455.00 | 9.65 | 8.15 | 8.55 | 0.00 | - | 7 | 120 | 24.54% |
| GS240628P00457500 | 2024-06-17 2:08PM EDT | 457.50 | 12.25 | 9.60 | 10.05 | 0.00 | - | 5 | 9 | 24.81% |
| GS240628P00460000 | 2024-06-17 3:51PM EDT | 460.00 | 12.45 | 11.10 | 11.70 | 0.00 | - | 3 | 113 | 25.18% |
| GS240628P00462500 | 2024-06-13 2:06PM EDT | 462.50 | 18.40 | 12.85 | 14.45 | 0.00 | - | 1 | 1 | 28.97% |
| GS240628P00465000 | 2024-06-17 2:35PM EDT | 465.00 | 16.10 | 14.70 | 16.30 | 0.00 | - | 2 | 33 | 29.48% |
| GS240628P00470000 | 2024-06-11 10:09AM EDT | 470.00 | 25.23 | 18.20 | 20.55 | 0.00 | - | 4 | 34 | 31.78% |
| GS240628P00475000 | 2024-05-21 3:43PM EDT | 475.00 | 13.70 | 21.55 | 27.10 | 0.00 | - | 40 | 20 | 42.52% |
| GS240628P00480000 | 2024-05-29 9:45AM EDT | 480.00 | 28.00 | 25.95 | 32.75 | 0.00 | - | 1 | 0 | 49.72% |
| GS240628P00490000 | 2024-06-06 1:55PM EDT | 490.00 | 30.15 | 35.95 | 42.60 | 0.00 | - | 1 | 0 | 57.98% |
| GS240628P00500000 | 2024-05-31 10:42AM EDT | 500.00 | 49.30 | 45.50 | 51.90 | 0.00 | - | 14 | 0 | 63.07% |
| GS240628P00510000 | 2024-05-31 10:43AM EDT | 510.00 | 59.16 | 56.50 | 61.90 | 0.00 | - | 8 | 0 | 56.16% |
| GS240628P00520000 | 2024-06-17 2:11PM EDT | 520.00 | 71.76 | 65.85 | 72.35 | 0.00 | - | 1 | 1 | 61.85% |
| GS240628P00525000 | 2024-06-17 2:11PM EDT | 525.00 | 76.76 | 70.80 | 77.35 | 0.00 | - | 2 | 2 | 64.72% |
| GS240628P00530000 | 2024-06-14 3:41PM EDT | 530.00 | 83.57 | 75.30 | 81.80 | 0.00 | - | 2 | 0 | 63.76% |
| GS240628P00550000 | 2024-06-18 9:32AM EDT | 550.00 | 100.77 | 96.50 | 102.65 | -3.56 | -3.41% | 8 | 8 | 82.78% |
| GS240628P00560000 | 2024-06-13 11:10AM EDT | 560.00 | 115.60 | 105.90 | 112.35 | 0.00 | - | 2 | 0 | 84.81% |
© 2024 Yahoo. All rights reserved.