The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240712C00380000 | 2024-06-12 10:08AM EDT | 380.00 | 77.12 | 69.65 | 78.25 | 0.00 | - | - | 4 | 62.56% |
| GS240712C00405000 | 2024-06-12 2:00PM EDT | 405.00 | 47.88 | 46.30 | 52.90 | 0.00 | - | - | 2 | 44.86% |
| GS240712C00420000 | 2024-06-05 9:38AM EDT | 420.00 | 42.00 | 32.05 | 39.00 | 0.00 | - | 10 | 10 | 38.30% |
| GS240712C00425000 | 2024-06-12 9:47AM EDT | 425.00 | 34.37 | 26.85 | 32.45 | 0.00 | - | - | 1 | 30.25% |
| GS240712C00435000 | 2024-05-31 12:47PM EDT | 435.00 | 24.07 | 19.75 | 24.65 | 0.00 | - | 9 | 9 | 29.13% |
| GS240712C00440000 | 2024-06-13 2:21PM EDT | 440.00 | 15.05 | 17.00 | 21.50 | 0.00 | - | 2 | 1 | 29.55% |
| GS240712C00445000 | 2024-06-17 3:39PM EDT | 445.00 | 13.85 | 14.65 | 15.50 | 0.00 | - | 2 | 21 | 23.00% |
| GS240712C00450000 | 2024-06-17 3:51PM EDT | 450.00 | 10.80 | 11.85 | 12.60 | 0.00 | - | 12 | 161 | 22.94% |
| GS240712C00455000 | 2024-06-17 3:59PM EDT | 455.00 | 8.50 | 9.00 | 9.70 | 0.00 | - | 8 | 166 | 22.11% |
| GS240712C00460000 | 2024-06-17 12:32PM EDT | 460.00 | 6.05 | 6.90 | 7.55 | 0.00 | - | 2 | 13 | 22.07% |
| GS240712C00465000 | 2024-06-18 9:43AM EDT | 465.00 | 5.64 | 5.05 | 5.60 | +0.99 | +21.29% | 1 | 60 | 21.67% |
| GS240712C00470000 | 2024-06-17 3:13PM EDT | 470.00 | 3.35 | 3.50 | 4.20 | 0.00 | - | 6 | 211 | 21.74% |
| GS240712C00475000 | 2024-06-17 3:51PM EDT | 475.00 | 2.07 | 2.32 | 2.94 | 0.00 | - | 19 | 54 | 21.35% |
| GS240712C00480000 | 2024-06-17 11:24AM EDT | 480.00 | 1.25 | 1.58 | 2.09 | 0.00 | - | 20 | 41 | 21.36% |
| GS240712C00485000 | 2024-06-17 2:23PM EDT | 485.00 | 0.97 | 1.03 | 1.48 | 0.00 | - | 10 | 22 | 21.47% |
| GS240712C00490000 | 2024-06-17 12:47PM EDT | 490.00 | 0.61 | 0.65 | 1.02 | 0.00 | - | 25 | 68 | 21.52% |
| GS240712C00495000 | 2024-06-03 1:39PM EDT | 495.00 | 1.48 | 0.43 | 0.80 | 0.00 | - | 1 | 1 | 22.29% |
| GS240712C00500000 | 2024-06-17 11:25AM EDT | 500.00 | 0.26 | 0.24 | 0.48 | 0.00 | - | 1 | 15 | 21.80% |
| GS240712C00505000 | 2024-06-11 12:31PM EDT | 505.00 | 0.25 | 0.12 | 0.46 | 0.00 | - | 1 | 0 | 23.39% |
| GS240712C00510000 | 2024-06-10 3:45PM EDT | 510.00 | 0.34 | 0.03 | 0.36 | 0.00 | - | 1 | 1 | 24.02% |
| GS240712C00525000 | 2024-06-03 1:02PM EDT | 525.00 | 0.30 | 0.02 | 1.70 | 0.00 | - | 1 | 1 | 39.10% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240712P00375000 | 2024-06-14 3:16PM EDT | 375.00 | 0.29 | 0.08 | 0.33 | 0.00 | - | - | 2 | 36.23% |
| GS240712P00380000 | 2024-06-13 3:34PM EDT | 380.00 | 0.29 | 0.10 | 0.37 | 0.00 | - | 2 | 3 | 34.69% |
| GS240712P00385000 | 2024-06-14 3:16PM EDT | 385.00 | 0.40 | 0.12 | 0.42 | 0.00 | - | 2 | 3 | 33.20% |
| GS240712P00390000 | 2024-06-12 10:26AM EDT | 390.00 | 0.34 | 0.14 | 0.44 | 0.00 | - | - | 4 | 31.23% |
| GS240712P00395000 | 2024-06-17 9:30AM EDT | 395.00 | 0.66 | 0.20 | 0.43 | 0.00 | - | 2 | 7 | 28.88% |
| GS240712P00400000 | 2024-06-17 3:07PM EDT | 400.00 | 0.60 | 0.28 | 0.62 | 0.00 | - | 2 | 15 | 28.59% |
| GS240712P00405000 | 2024-06-13 3:36PM EDT | 405.00 | 0.83 | 0.39 | 0.76 | 0.00 | - | 6 | 62 | 27.42% |
| GS240712P00410000 | 2024-06-17 2:23PM EDT | 410.00 | 0.92 | 0.57 | 0.86 | 0.00 | - | 16 | 85 | 25.72% |
| GS240712P00415000 | 2024-06-17 2:58PM EDT | 415.00 | 1.16 | 0.79 | 1.24 | 0.00 | - | 10 | 19 | 25.46% |
| GS240712P00420000 | 2024-06-17 2:58PM EDT | 420.00 | 1.58 | 1.15 | 1.64 | 0.00 | - | 20 | 64 | 24.72% |
| GS240712P00425000 | 2024-06-17 11:38AM EDT | 425.00 | 2.95 | 1.62 | 1.99 | 0.00 | - | 2 | 91 | 23.33% |
| GS240712P00430000 | 2024-06-17 3:58PM EDT | 430.00 | 3.05 | 2.24 | 2.71 | 0.00 | - | 3 | 52 | 22.82% |
| GS240712P00435000 | 2024-06-17 3:13PM EDT | 435.00 | 4.05 | 3.15 | 3.65 | 0.00 | - | 19 | 87 | 22.32% |
| GS240712P00440000 | 2024-06-14 2:36PM EDT | 440.00 | 7.00 | 4.40 | 5.00 | 0.00 | - | 2 | 33 | 22.19% |
| GS240712P00445000 | 2024-06-17 2:27PM EDT | 445.00 | 7.31 | 5.90 | 6.50 | 0.00 | - | 9 | 244 | 21.65% |
| GS240712P00450000 | 2024-06-17 3:46PM EDT | 450.00 | 9.25 | 7.80 | 8.50 | 0.00 | - | 1 | 32 | 21.44% |
| GS240712P00455000 | 2024-06-14 3:28PM EDT | 455.00 | 13.95 | 10.15 | 11.15 | 0.00 | - | 4 | 17 | 21.78% |
| GS240712P00460000 | 2024-06-13 11:04AM EDT | 460.00 | 19.03 | 12.80 | 13.85 | 0.00 | - | 5 | 15 | 21.42% |
| GS240712P00470000 | 2024-06-10 12:13PM EDT | 470.00 | 19.55 | 17.45 | 23.00 | 0.00 | - | 10 | 10 | 27.09% |
© 2024 Yahoo. All rights reserved.