The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240726C00430000 | 2024-06-17 3:44PM EDT | 430.00 | 29.12 | 27.20 | 32.00 | 0.00 | - | 1 | 1 | 31.37% |
| GS240726C00435000 | 2024-06-17 3:44PM EDT | 435.00 | 25.38 | 24.20 | 28.55 | 0.00 | - | 1 | 1 | 31.06% |
| GS240726C00440000 | 2024-06-17 3:46PM EDT | 440.00 | 21.57 | 22.80 | 23.50 | 0.00 | - | 93 | 16 | 27.52% |
| GS240726C00445000 | 2024-06-17 9:32AM EDT | 445.00 | 15.60 | 19.85 | 20.40 | 0.00 | - | 1 | 5 | 27.23% |
| GS240726C00450000 | 2024-06-17 3:26PM EDT | 450.00 | 15.41 | 16.85 | 17.55 | 0.00 | - | 36 | 20 | 26.97% |
| GS240726C00460000 | 2024-06-18 9:39AM EDT | 460.00 | 11.57 | 11.60 | 12.30 | +0.57 | +5.18% | 6 | 13 | 25.95% |
| GS240726C00465000 | 2024-06-17 2:27PM EDT | 465.00 | 8.65 | 9.60 | 10.00 | 0.00 | - | 3 | 7 | 25.33% |
| GS240726C00470000 | 2024-06-11 9:47AM EDT | 470.00 | 5.70 | 7.60 | 8.05 | 0.00 | - | - | 1 | 24.87% |
| GS240726C00475000 | 2024-06-14 10:58AM EDT | 475.00 | 4.28 | 6.10 | 6.50 | 0.00 | - | 7 | 5 | 24.67% |
| GS240726C00480000 | 2024-06-12 11:34AM EDT | 480.00 | 5.00 | 4.85 | 5.15 | 0.00 | - | 3 | 8 | 24.42% |
| GS240726C00485000 | 2024-06-18 9:44AM EDT | 485.00 | 3.80 | 3.75 | 4.10 | +1.81 | +90.95% | 2 | 10 | 24.36% |
| GS240726C00490000 | 2024-06-14 1:07PM EDT | 490.00 | 2.38 | 2.84 | 3.15 | 0.00 | - | 1 | 16 | 24.10% |
| GS240726C00495000 | 2024-06-13 9:51AM EDT | 495.00 | 1.85 | 2.18 | 2.46 | 0.00 | - | 2 | 3 | 24.09% |
| GS240726C00500000 | 2024-06-17 1:50PM EDT | 500.00 | 1.32 | 1.71 | 1.92 | 0.00 | - | 1 | 2 | 24.13% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240726P00360000 | 2024-06-11 11:13AM EDT | 360.00 | 0.48 | 0.30 | 0.44 | 0.00 | - | - | 3 | 35.84% |
| GS240726P00370000 | 2024-06-13 12:54PM EDT | 370.00 | 0.65 | 0.43 | 0.56 | 0.00 | - | 1 | 1 | 33.51% |
| GS240726P00390000 | 2024-06-13 11:13AM EDT | 390.00 | 1.41 | 0.90 | 1.08 | 0.00 | - | 3 | 5 | 29.75% |
| GS240726P00395000 | 2024-06-11 12:08PM EDT | 395.00 | 1.51 | 1.09 | 1.27 | 0.00 | - | - | 1 | 28.77% |
| GS240726P00400000 | 2024-06-17 11:23AM EDT | 400.00 | 1.91 | 1.34 | 1.53 | 0.00 | - | 4 | 11 | 27.95% |
| GS240726P00405000 | 2024-06-17 2:43PM EDT | 405.00 | 1.95 | 1.68 | 1.87 | 0.00 | - | 34 | 35 | 27.22% |
| GS240726P00410000 | 2024-06-13 3:07PM EDT | 410.00 | 2.67 | 2.05 | 2.30 | 0.00 | - | 2 | 2 | 26.56% |
| GS240726P00415000 | 2024-06-17 2:43PM EDT | 415.00 | 3.00 | 2.59 | 2.83 | 0.00 | - | 33 | 51 | 25.91% |
| GS240726P00420000 | 2024-06-17 12:09PM EDT | 420.00 | 4.35 | 3.25 | 3.45 | 0.00 | - | 4 | 9 | 25.20% |
| GS240726P00425000 | 2024-06-17 10:33AM EDT | 425.00 | 6.00 | 4.10 | 4.40 | 0.00 | - | 2 | 13 | 24.98% |
| GS240726P00430000 | 2024-06-17 1:28PM EDT | 430.00 | 6.45 | 5.05 | 5.40 | 0.00 | - | 1 | 2 | 24.45% |
| GS240726P00435000 | 2024-06-14 10:42AM EDT | 435.00 | 9.95 | 6.25 | 6.60 | 0.00 | - | 1 | 14 | 23.92% |
| GS240726P00440000 | 2024-06-17 2:27PM EDT | 440.00 | 9.04 | 7.85 | 8.25 | 0.00 | - | 3 | 8 | 23.83% |
| GS240726P00445000 | 2024-06-13 3:33PM EDT | 445.00 | 11.92 | 9.40 | 9.85 | 0.00 | - | 3 | 9 | 23.18% |
| GS240726P00450000 | 2024-06-06 2:12PM EDT | 450.00 | 10.00 | 11.45 | 11.90 | 0.00 | - | - | 1 | 22.85% |
| GS240726P00455000 | 2024-06-10 2:58PM EDT | 455.00 | 13.20 | 13.90 | 14.45 | 0.00 | - | 15 | 12 | 22.89% |
| GS240726P00460000 | 2024-06-10 2:58PM EDT | 460.00 | 15.65 | 16.45 | 17.05 | 0.00 | - | 10 | 12 | 22.50% |
© 2024 Yahoo. All rights reserved.