The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240705C00430000 | 2024-05-31 12:47PM EDT | 430.00 | 26.72 | 23.40 | 26.40 | 0.00 | - | 9 | 9 | 27.76% |
| GS240705C00435000 | 2024-06-05 9:30AM EDT | 435.00 | 28.00 | 19.40 | 22.05 | 0.00 | - | 1 | 10 | 26.13% |
| GS240705C00440000 | 2024-06-14 3:59PM EDT | 440.00 | 13.40 | 14.85 | 19.15 | 0.00 | - | 4 | 4 | 28.16% |
| GS240705C00445000 | 2024-06-17 11:24AM EDT | 445.00 | 10.30 | 13.50 | 14.00 | 0.00 | - | 4 | 17 | 22.99% |
| GS240705C00450000 | 2024-06-18 9:44AM EDT | 450.00 | 10.56 | 10.40 | 10.85 | +1.39 | +15.16% | 1 | 86 | 22.51% |
| GS240705C00455000 | 2024-06-17 12:39PM EDT | 455.00 | 6.31 | 7.75 | 8.20 | 0.00 | - | 14 | 141 | 22.22% |
| GS240705C00460000 | 2024-06-18 9:46AM EDT | 460.00 | 5.80 | 5.55 | 5.80 | +0.75 | +14.85% | 20 | 87 | 21.44% |
| GS240705C00465000 | 2024-06-17 12:44PM EDT | 465.00 | 3.05 | 3.95 | 4.20 | 0.00 | - | 3 | 27 | 21.60% |
| GS240705C00470000 | 2024-06-18 9:42AM EDT | 470.00 | 2.75 | 2.54 | 2.78 | +0.87 | +46.28% | 10 | 69 | 21.14% |
| GS240705C00475000 | 2024-06-14 1:32PM EDT | 475.00 | 1.80 | 1.75 | 1.83 | +0.53 | +41.73% | 1 | 71 | 21.03% |
| GS240705C00480000 | 2024-06-18 9:42AM EDT | 480.00 | 1.18 | 1.10 | 1.24 | +0.39 | +49.37% | 4 | 114 | 21.34% |
| GS240705C00485000 | 2024-06-17 12:47PM EDT | 485.00 | 0.54 | 0.66 | 0.78 | 0.00 | - | 14 | 64 | 21.33% |
| GS240705C00490000 | 2024-06-14 10:49AM EDT | 490.00 | 0.28 | 0.40 | 0.50 | 0.00 | - | 7 | 79 | 21.53% |
| GS240705C00495000 | 2024-06-14 9:48AM EDT | 495.00 | 0.16 | 0.25 | 0.34 | 0.00 | - | 1 | 18 | 22.05% |
| GS240705C00500000 | 2024-06-18 9:30AM EDT | 500.00 | 0.17 | 0.16 | 0.23 | -0.08 | -32.00% | 3 | 36 | 22.53% |
| GS240705C00505000 | 2024-06-06 9:44AM EDT | 505.00 | 0.70 | 0.09 | 0.17 | 0.00 | - | - | 1 | 23.32% |
| GS240705C00510000 | 2024-06-14 1:47PM EDT | 510.00 | 0.07 | 0.05 | 0.13 | 0.00 | - | 18 | 18 | 24.17% |
| GS240705C00520000 | 2024-05-29 10:51AM EDT | 520.00 | 0.21 | 0.02 | 1.50 | 0.00 | - | - | 1 | 42.49% |
| GS240705C00540000 | 2024-05-28 3:30PM EDT | 540.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 51.07% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240705P00340000 | 2024-06-06 12:38PM EDT | 340.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | - | 3 | 69.82% |
| GS240705P00360000 | 2024-06-04 10:14AM EDT | 360.00 | 0.12 | 0.01 | 1.50 | 0.00 | - | 3 | 3 | 57.98% |
| GS240705P00365000 | 2024-06-13 3:03PM EDT | 365.00 | 0.13 | 0.02 | 1.50 | 0.00 | - | 1 | 11 | 55.13% |
| GS240705P00370000 | 2024-06-17 12:29PM EDT | 370.00 | 0.13 | 0.03 | 0.29 | 0.00 | - | 27 | 28 | 44.43% |
| GS240705P00375000 | 2024-06-13 3:28PM EDT | 375.00 | 0.19 | 0.01 | 1.70 | 0.00 | - | 5 | 8 | 50.49% |
| GS240705P00380000 | 2024-06-13 10:04AM EDT | 380.00 | 0.21 | 0.08 | 0.16 | 0.00 | - | 1 | 3 | 36.08% |
| GS240705P00390000 | 2024-06-13 2:43PM EDT | 390.00 | 0.30 | 0.14 | 0.22 | 0.00 | - | 1 | 1 | 32.91% |
| GS240705P00400000 | 2024-06-17 9:41AM EDT | 400.00 | 0.54 | 0.25 | 0.32 | 0.00 | - | 1 | 27 | 29.88% |
| GS240705P00405000 | 2024-06-14 10:45AM EDT | 405.00 | 0.77 | 0.32 | 0.39 | 0.00 | - | 10 | 16 | 28.37% |
| GS240705P00410000 | 2024-06-17 10:00AM EDT | 410.00 | 0.89 | 0.44 | 0.54 | 0.00 | - | 1 | 54 | 27.47% |
| GS240705P00415000 | 2024-06-17 2:07PM EDT | 415.00 | 0.84 | 0.60 | 0.70 | 0.00 | - | 6 | 74 | 26.20% |
| GS240705P00420000 | 2024-06-17 3:32PM EDT | 420.00 | 1.07 | 0.85 | 0.94 | 0.00 | - | 10 | 29 | 25.10% |
| GS240705P00425000 | 2024-06-17 12:47PM EDT | 425.00 | 1.77 | 1.17 | 1.27 | 0.00 | - | 12 | 44 | 24.01% |
| GS240705P00430000 | 2024-06-18 9:38AM EDT | 430.00 | 1.76 | 1.69 | 1.86 | -0.37 | -17.37% | 1 | 132 | 23.53% |
| GS240705P00435000 | 2024-06-17 11:35AM EDT | 435.00 | 4.20 | 2.44 | 2.68 | 0.00 | - | 5 | 39 | 23.08% |
| GS240705P00440000 | 2024-06-17 3:45PM EDT | 440.00 | 4.28 | 3.40 | 3.70 | 0.00 | - | 16 | 137 | 22.37% |
| GS240705P00445000 | 2024-06-17 1:38PM EDT | 445.00 | 6.65 | 4.80 | 5.05 | 0.00 | - | 3 | 74 | 21.69% |
| GS240705P00450000 | 2024-06-17 3:48PM EDT | 450.00 | 7.84 | 6.75 | 7.10 | 0.00 | - | 7 | 36 | 21.81% |
| GS240705P00455000 | 2024-06-17 12:59PM EDT | 455.00 | 12.00 | 9.15 | 9.55 | 0.00 | - | 4 | 31 | 21.78% |
| GS240705P00460000 | 2024-06-17 12:06PM EDT | 460.00 | 16.50 | 12.05 | 12.60 | 0.00 | - | 3 | 8 | 22.14% |
| GS240705P00465000 | 2024-06-17 2:35PM EDT | 465.00 | 16.80 | 14.15 | 17.00 | 0.00 | - | 4 | 5 | 25.12% |
| GS240705P00470000 | 2024-06-04 11:38AM EDT | 470.00 | 19.85 | 18.35 | 20.25 | 0.00 | - | 1 | 11 | 24.11% |
| GS240705P00480000 | 2024-05-29 3:26PM EDT | 480.00 | 26.00 | 26.10 | 31.10 | 0.00 | - | - | 0 | 33.93% |
| GS240705P00495000 | 2024-06-04 12:50PM EDT | 495.00 | 42.00 | 38.75 | 46.65 | 0.00 | - | 4 | 0 | 45.58% |
© 2024 Yahoo. All rights reserved.