The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240816C00300000 | 2024-04-18 1:24PM EDT | 300.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS240816C00330000 | 2024-04-23 2:50PM EDT | 330.00 | 97.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS240816C00340000 | 2024-04-15 11:52AM EDT | 340.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS240816C00350000 | 2024-04-23 11:02AM EDT | 350.00 | 76.83 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| GS240816C00360000 | 2024-04-11 11:15AM EDT | 360.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| GS240816C00370000 | 2024-04-19 11:03AM EDT | 370.00 | 46.03 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 0.00% |
| GS240816C00380000 | 2024-04-19 12:48PM EDT | 380.00 | 38.39 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| GS240816C00390000 | 2024-04-23 10:43AM EDT | 390.00 | 42.48 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| GS240816C00400000 | 2024-04-29 12:30PM EDT | 400.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 0.00% |
| GS240816C00410000 | 2024-04-29 3:50PM EDT | 410.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| GS240816C00420000 | 2024-04-29 3:09PM EDT | 420.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 18 | 120 | 0.00% |
| GS240816C00430000 | 2024-04-29 3:16PM EDT | 430.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | 19 | 53 | 0.00% |
| GS240816C00440000 | 2024-04-29 3:09PM EDT | 440.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 0.78% |
| GS240816C00450000 | 2024-04-29 2:09PM EDT | 450.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 1.56% |
| GS240816C00460000 | 2024-04-29 1:42PM EDT | 460.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 14 | 53 | 3.13% |
| GS240816C00470000 | 2024-04-29 3:33PM EDT | 470.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 3.13% |
| GS240816C00480000 | 2024-04-29 2:08PM EDT | 480.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 3.13% |
| GS240816C00490000 | 2024-04-29 2:15PM EDT | 490.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| GS240816C00500000 | 2024-04-29 9:39AM EDT | 500.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 6.25% |
| GS240816C00510000 | 2024-04-23 10:52AM EDT | 510.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| GS240816C00530000 | 2024-04-04 11:23AM EDT | 530.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| GS240816C00600000 | 2024-04-12 10:37AM EDT | 600.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240816P00290000 | 2024-04-15 12:57PM EDT | 290.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| GS240816P00310000 | 2024-04-29 3:52PM EDT | 310.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| GS240816P00320000 | 2024-04-23 9:45AM EDT | 320.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| GS240816P00330000 | 2024-04-23 10:23AM EDT | 330.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 12.50% |
| GS240816P00340000 | 2024-04-26 1:16PM EDT | 340.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 6.25% |
| GS240816P00350000 | 2024-04-26 3:29PM EDT | 350.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 6.25% |
| GS240816P00360000 | 2024-04-29 3:27PM EDT | 360.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 6.25% |
| GS240816P00370000 | 2024-04-29 2:29PM EDT | 370.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 411 | 912 | 6.25% |
| GS240816P00380000 | 2024-04-29 12:17PM EDT | 380.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 6.25% |
| GS240816P00390000 | 2024-04-29 10:14AM EDT | 390.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 3.13% |
| GS240816P00400000 | 2024-04-29 3:08PM EDT | 400.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 13 | 119 | 3.13% |
| GS240816P00410000 | 2024-04-29 3:30PM EDT | 410.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 1.56% |
| GS240816P00420000 | 2024-04-29 1:41PM EDT | 420.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.78% |
| GS240816P00430000 | 2024-04-29 3:39PM EDT | 430.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.10% |
| GS240816P00440000 | 2024-04-29 3:13PM EDT | 440.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| GS240816P00450000 | 2024-04-29 12:11PM EDT | 450.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GS240816P00460000 | 2024-04-12 11:07AM EDT | 460.00 | 72.55 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| GS240816P00470000 | 2024-04-12 11:08AM EDT | 470.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| GS240816P00480000 | 2024-04-12 11:08AM EDT | 480.00 | 91.65 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| GS240816P00490000 | 2024-04-11 11:56AM EDT | 490.00 | 92.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.