The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241115C00250000 | 2024-03-04 12:59PM EDT | 250.00 | 151.76 | 165.50 | 170.45 | 0.00 | - | 3 | 0 | 0.00% |
| GS241115C00260000 | 2024-01-24 2:39PM EDT | 260.00 | 126.30 | 133.60 | 137.85 | 0.00 | - | - | 3 | 0.00% |
| GS241115C00280000 | 2024-01-25 3:10PM EDT | 280.00 | 110.50 | 116.55 | 119.20 | 0.00 | - | 2 | 15 | 0.00% |
| GS241115C00290000 | 2024-04-04 12:00PM EDT | 290.00 | 131.10 | 140.60 | 145.05 | 0.00 | - | 3 | 2 | 45.55% |
| GS241115C00300000 | 2024-04-19 1:48PM EDT | 300.00 | 113.20 | 131.30 | 135.80 | 0.00 | - | 2 | 11 | 43.83% |
| GS241115C00310000 | 2024-03-04 11:36AM EDT | 310.00 | 96.30 | 110.50 | 115.10 | 0.00 | - | 2 | 2 | 0.00% |
| GS241115C00320000 | 2024-03-25 9:40AM EDT | 320.00 | 99.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS241115C00330000 | 2024-04-24 2:11PM EDT | 330.00 | 102.00 | 103.90 | 108.30 | 0.00 | - | 2 | 2 | 38.49% |
| GS241115C00340000 | 2024-04-22 3:45PM EDT | 340.00 | 88.05 | 96.55 | 98.05 | 0.00 | - | 4 | 10 | 35.15% |
| GS241115C00350000 | 2024-04-19 1:47PM EDT | 350.00 | 70.60 | 87.95 | 89.55 | 0.00 | - | 2 | 21 | 34.01% |
| GS241115C00360000 | 2024-04-19 2:16PM EDT | 360.00 | 61.30 | 79.60 | 81.10 | 0.00 | - | 13 | 93 | 32.73% |
| GS241115C00370000 | 2024-04-25 10:17AM EDT | 370.00 | 70.02 | 71.60 | 72.80 | +6.82 | +10.79% | 1 | 140 | 31.41% |
| GS241115C00380000 | 2024-04-15 12:08PM EDT | 380.00 | 47.65 | 63.75 | 65.05 | 0.00 | - | 24 | 40 | 30.41% |
| GS241115C00390000 | 2024-04-26 2:48PM EDT | 390.00 | 57.80 | 56.45 | 57.75 | +16.75 | +40.80% | 6 | 168 | 29.57% |
| GS241115C00400000 | 2024-04-22 3:26PM EDT | 400.00 | 41.80 | 49.60 | 50.80 | 0.00 | - | 30 | 239 | 28.74% |
| GS241115C00410000 | 2024-04-23 10:59AM EDT | 410.00 | 39.50 | 43.05 | 44.15 | 0.00 | - | 1 | 32 | 27.86% |
| GS241115C00420000 | 2024-04-26 3:20PM EDT | 420.00 | 37.65 | 37.05 | 38.10 | +6.50 | +20.87% | 25 | 168 | 27.15% |
| GS241115C00430000 | 2024-04-26 1:20PM EDT | 430.00 | 32.25 | 31.60 | 32.60 | +3.72 | +13.04% | 19 | 119 | 26.53% |
| GS241115C00440000 | 2024-04-26 3:44PM EDT | 440.00 | 27.20 | 26.65 | 27.65 | +5.80 | +27.10% | 9 | 230 | 25.99% |
| GS241115C00450000 | 2024-04-24 10:20AM EDT | 450.00 | 21.14 | 22.35 | 23.25 | 0.00 | - | 10 | 108 | 25.52% |
| GS241115C00460000 | 2024-04-26 2:51PM EDT | 460.00 | 19.35 | 18.60 | 19.40 | +1.45 | +8.10% | 18 | 257 | 25.13% |
| GS241115C00470000 | 2024-04-25 10:19AM EDT | 470.00 | 12.20 | 15.30 | 16.10 | 0.00 | - | 10 | 89 | 24.82% |
| GS241115C00480000 | 2024-04-26 2:37PM EDT | 480.00 | 13.05 | 12.50 | 13.25 | +2.31 | +21.51% | 23 | 26 | 24.54% |
| GS241115C00490000 | 2024-04-15 10:06AM EDT | 490.00 | 7.15 | 10.40 | 10.85 | 0.00 | - | 28 | 82 | 24.33% |
| GS241115C00500000 | 2024-04-26 2:12PM EDT | 500.00 | 8.65 | 8.05 | 8.85 | +2.15 | +33.08% | 23 | 45 | 24.17% |
| GS241115C00510000 | 2024-04-26 12:56PM EDT | 510.00 | 6.90 | 6.65 | 7.20 | +2.80 | +68.29% | 8 | 83 | 24.06% |
| GS241115C00520000 | 2024-04-26 3:16PM EDT | 520.00 | 5.70 | 5.10 | 5.85 | +0.85 | +17.53% | 7 | 73 | 23.99% |
| GS241115C00530000 | 2024-04-26 12:47PM EDT | 530.00 | 4.61 | 4.15 | 4.75 | +1.01 | +28.06% | 47 | 21 | 23.97% |
| GS241115C00540000 | 2024-04-26 10:49AM EDT | 540.00 | 3.30 | 3.55 | 3.85 | +0.41 | +14.19% | 10 | 19 | 23.96% |
| GS241115C00550000 | 2024-04-26 3:33PM EDT | 550.00 | 3.00 | 2.60 | 3.10 | +0.29 | +10.70% | 45 | 26 | 23.95% |
| GS241115C00560000 | 2024-04-26 10:53AM EDT | 560.00 | 2.42 | 2.03 | 2.53 | +1.09 | +81.95% | 25 | 8 | 24.03% |
| GS241115C00600000 | 2024-03-26 10:32AM EDT | 600.00 | 0.87 | 0.66 | 0.85 | 0.00 | - | 1 | 1 | 23.29% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS241115P00195000 | 2024-04-12 10:00AM EDT | 195.00 | 0.62 | 0.00 | 0.51 | 0.00 | - | 3 | 3 | 48.02% |
| GS241115P00210000 | 2024-04-08 10:29AM EDT | 210.00 | 0.67 | 0.07 | 0.61 | 0.00 | - | - | 10 | 45.00% |
| GS241115P00230000 | 2024-04-04 11:04AM EDT | 230.00 | 0.90 | 0.30 | 0.68 | 0.00 | - | 8 | 12 | 40.41% |
| GS241115P00240000 | 2024-03-27 10:28AM EDT | 240.00 | 1.15 | 0.66 | 0.83 | 0.00 | - | 3 | 4 | 39.11% |
| GS241115P00250000 | 2024-04-17 9:33AM EDT | 250.00 | 1.30 | 0.56 | 1.09 | 0.00 | - | 1 | 19 | 38.36% |
| GS241115P00260000 | 2024-04-18 3:02PM EDT | 260.00 | 1.53 | 0.95 | 1.10 | 0.00 | - | 2 | 28 | 35.95% |
| GS241115P00270000 | 2024-03-14 2:55PM EDT | 270.00 | 2.85 | 2.63 | 3.05 | 0.00 | - | 20 | 28 | 41.17% |
| GS241115P00280000 | 2024-03-19 2:19PM EDT | 280.00 | 3.25 | 2.20 | 2.38 | 0.00 | - | 9 | 13 | 36.39% |
| GS241115P00290000 | 2024-04-17 3:49PM EDT | 290.00 | 2.92 | 1.71 | 1.88 | 0.00 | - | 4 | 50 | 32.21% |
| GS241115P00300000 | 2024-04-15 12:18PM EDT | 300.00 | 3.75 | 2.08 | 2.31 | 0.00 | - | 8 | 34 | 31.21% |
| GS241115P00310000 | 2024-04-25 10:19AM EDT | 310.00 | 3.30 | 2.54 | 2.98 | 0.00 | - | 37 | 81 | 30.62% |
| GS241115P00320000 | 2024-04-25 2:10PM EDT | 320.00 | 3.80 | 3.20 | 3.45 | 0.00 | - | 9 | 21 | 29.27% |
| GS241115P00330000 | 2024-04-25 10:22AM EDT | 330.00 | 5.00 | 3.90 | 4.15 | 0.00 | - | 6 | 22 | 28.23% |
| GS241115P00340000 | 2024-04-26 9:37AM EDT | 340.00 | 5.45 | 4.80 | 5.10 | -0.20 | -3.54% | 2 | 234 | 27.40% |
| GS241115P00350000 | 2024-04-25 11:30AM EDT | 350.00 | 7.35 | 5.90 | 6.35 | 0.00 | - | 5 | 33 | 26.73% |
| GS241115P00360000 | 2024-04-23 3:02PM EDT | 360.00 | 8.00 | 7.25 | 7.50 | 0.00 | - | 1 | 40 | 25.62% |
| GS241115P00370000 | 2024-04-26 10:42AM EDT | 370.00 | 9.45 | 8.90 | 9.20 | -3.85 | -28.95% | 4 | 94 | 24.92% |
| GS241115P00380000 | 2024-04-25 2:59PM EDT | 380.00 | 12.90 | 10.90 | 11.35 | 0.00 | - | 2 | 97 | 24.35% |
| GS241115P00390000 | 2024-04-25 3:02PM EDT | 390.00 | 15.60 | 13.30 | 13.65 | 0.00 | - | 10 | 101 | 23.56% |
| GS241115P00400000 | 2024-04-26 10:19AM EDT | 400.00 | 16.72 | 16.05 | 16.70 | -1.53 | -8.38% | 1 | 89 | 23.10% |
| GS241115P00410000 | 2024-04-23 11:03AM EDT | 410.00 | 21.96 | 19.35 | 19.90 | 0.00 | - | 1 | 308 | 22.35% |
| GS241115P00420000 | 2024-04-26 3:43PM EDT | 420.00 | 23.70 | 23.20 | 24.05 | -6.10 | -20.47% | 28 | 28 | 21.98% |
| GS241115P00430000 | 2024-04-04 1:03PM EDT | 430.00 | 30.70 | 27.50 | 28.60 | -4.75 | -13.40% | 1 | 73 | 21.49% |
| GS241115P00440000 | 2024-04-26 3:43PM EDT | 440.00 | 33.20 | 32.45 | 33.65 | -2.00 | -5.68% | 7 | 51 | 20.94% |
| GS241115P00450000 | 2024-04-17 11:31AM EDT | 450.00 | 55.07 | 36.55 | 39.35 | 0.00 | - | 2 | 5 | 20.45% |
| GS241115P00460000 | 2024-04-15 12:09PM EDT | 460.00 | 62.35 | 42.85 | 45.65 | 0.00 | - | 2 | 9 | 19.97% |
| GS241115P00470000 | 2024-04-16 1:49PM EDT | 470.00 | 75.55 | 49.85 | 52.35 | 0.00 | - | - | 1 | 19.35% |
© 2024 Yahoo. All rights reserved.