The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607C00355000 | 2024-05-29 2:10PM EDT | 355.00 | 102.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GS240607C00360000 | 2024-05-29 2:10PM EDT | 360.00 | 96.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| GS240607C00365000 | 2024-05-28 1:29PM EDT | 365.00 | 96.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240607C00370000 | 2024-05-29 1:58PM EDT | 370.00 | 86.87 | 0.00 | 0.00 | +86.87 | - | - | 0 | 0.00% |
| GS240607C00375000 | 2024-05-29 3:41PM EDT | 375.00 | 83.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS240607C00380000 | 2024-05-30 9:30AM EDT | 380.00 | 74.74 | 0.00 | 0.00 | -2.61 | -3.37% | 1 | 0 | 0.00% |
| GS240607C00385000 | 2024-05-22 10:29AM EDT | 385.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240607C00390000 | 2024-05-29 1:57PM EDT | 390.00 | 66.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GS240607C00395000 | 2024-05-30 3:38PM EDT | 395.00 | 56.04 | 0.00 | 0.00 | -5.46 | -8.88% | 6 | 0 | 0.00% |
| GS240607C00400000 | 2024-05-30 3:31PM EDT | 400.00 | 51.25 | 0.00 | 0.00 | -0.97 | -1.86% | 2 | 0 | 0.00% |
| GS240607C00405000 | 2024-05-29 2:10PM EDT | 405.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| GS240607C00415000 | 2024-05-30 10:06AM EDT | 415.00 | 35.62 | 0.00 | 0.00 | -6.26 | -14.95% | 2 | 0 | 0.00% |
| GS240607C00420000 | 2024-05-30 10:00AM EDT | 420.00 | 31.00 | 0.00 | 0.00 | -6.28 | -16.85% | 13 | 0 | 0.00% |
| GS240607C00425000 | 2024-05-29 2:10PM EDT | 425.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GS240607C00430000 | 2024-05-30 9:52AM EDT | 430.00 | 22.50 | 0.00 | 0.00 | -3.60 | -13.79% | 1 | 0 | 0.00% |
| GS240607C00435000 | 2024-05-30 10:17AM EDT | 435.00 | 15.67 | 0.00 | 0.00 | -7.58 | -32.60% | 1 | 0 | 0.00% |
| GS240607C00440000 | 2024-05-30 3:49PM EDT | 440.00 | 11.50 | 0.00 | 0.00 | -6.35 | -35.57% | 22 | 0 | 0.00% |
| GS240607C00445000 | 2024-05-30 11:27AM EDT | 445.00 | 10.40 | 0.00 | 0.00 | -1.79 | -14.68% | 68 | 0 | 0.00% |
| GS240607C00447500 | 2024-05-30 3:56PM EDT | 447.50 | 7.60 | 0.00 | 0.00 | -4.83 | -38.86% | 35 | 0 | 0.00% |
| GS240607C00450000 | 2024-05-30 3:47PM EDT | 450.00 | 5.50 | 0.00 | 0.00 | -2.85 | -34.13% | 166 | 0 | 0.00% |
| GS240607C00452500 | 2024-05-30 3:57PM EDT | 452.50 | 4.79 | 0.00 | 0.00 | -2.51 | -34.38% | 53 | 0 | 0.78% |
| GS240607C00455000 | 2024-05-30 3:57PM EDT | 455.00 | 3.68 | 0.00 | 0.00 | -2.22 | -37.63% | 469 | 0 | 1.56% |
| GS240607C00457500 | 2024-05-30 2:57PM EDT | 457.50 | 3.00 | 0.00 | 0.00 | -1.70 | -36.17% | 42 | 0 | 3.13% |
| GS240607C00460000 | 2024-05-30 3:59PM EDT | 460.00 | 2.00 | 0.00 | 0.00 | -2.10 | -51.22% | 179 | 0 | 3.13% |
| GS240607C00462500 | 2024-05-30 3:37PM EDT | 462.50 | 1.42 | 0.00 | 0.00 | -1.46 | -50.69% | 46 | 0 | 3.13% |
| GS240607C00465000 | 2024-05-30 3:55PM EDT | 465.00 | 1.07 | 0.00 | 0.00 | -1.11 | -50.92% | 404 | 0 | 6.25% |
| GS240607C00467500 | 2024-05-30 3:57PM EDT | 467.50 | 0.73 | 0.00 | 0.00 | -0.79 | -51.97% | 456 | 0 | 6.25% |
| GS240607C00470000 | 2024-05-30 3:54PM EDT | 470.00 | 0.48 | 0.00 | 0.00 | -0.75 | -60.98% | 72 | 0 | 6.25% |
| GS240607C00472500 | 2024-05-30 3:37PM EDT | 472.50 | 0.35 | 0.00 | 0.00 | -0.55 | -61.11% | 25 | 0 | 6.25% |
| GS240607C00475000 | 2024-05-30 3:52PM EDT | 475.00 | 0.23 | 0.00 | 0.00 | -0.39 | -62.90% | 17 | 0 | 6.25% |
| GS240607C00480000 | 2024-05-30 11:47AM EDT | 480.00 | 0.12 | 0.00 | 0.00 | -0.21 | -63.64% | 11 | 0 | 12.50% |
| GS240607C00485000 | 2024-05-30 2:16PM EDT | 485.00 | 0.08 | 0.00 | 0.00 | -0.08 | -50.00% | 8 | 0 | 12.50% |
| GS240607C00490000 | 2024-05-30 9:38AM EDT | 490.00 | 0.08 | 0.00 | 0.00 | -0.05 | -38.46% | 5 | 0 | 12.50% |
| GS240607C00495000 | 2024-05-30 9:50AM EDT | 495.00 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 1 | 0 | 12.50% |
| GS240607C00500000 | 2024-05-29 3:59PM EDT | 500.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GS240607C00505000 | 2024-05-15 9:57AM EDT | 505.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GS240607C00510000 | 2024-05-16 11:45AM EDT | 510.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240607C00515000 | 2024-05-28 11:38AM EDT | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GS240607C00520000 | 2024-05-30 9:44AM EDT | 520.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GS240607C00540000 | 2024-05-30 3:07PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 10 | 0 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240607P00220000 | 2024-05-16 9:56AM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS240607P00240000 | 2024-05-06 11:22AM EDT | 240.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS240607P00335000 | 2024-04-29 11:54AM EDT | 335.00 | 1.73 | 0.00 | 1.79 | 0.00 | - | - | 1 | 110.64% |
| GS240607P00350000 | 2024-05-17 9:30AM EDT | 350.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS240607P00355000 | 2024-05-30 12:28PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | -0.17 | -94.44% | 12 | 0 | 25.00% |
| GS240607P00360000 | 2024-05-17 12:59PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS240607P00370000 | 2024-05-08 12:00PM EDT | 370.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GS240607P00375000 | 2024-05-10 1:37PM EDT | 375.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GS240607P00380000 | 2024-05-10 2:02PM EDT | 380.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS240607P00385000 | 2024-05-15 1:47PM EDT | 385.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS240607P00390000 | 2024-05-30 9:57AM EDT | 390.00 | 0.12 | 0.00 | 0.00 | +0.06 | +100.00% | 1 | 0 | 25.00% |
| GS240607P00395000 | 2024-05-30 11:38AM EDT | 395.00 | 0.09 | 0.00 | 0.00 | -0.01 | -10.00% | 16 | 0 | 25.00% |
| GS240607P00400000 | 2024-05-30 2:16PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GS240607P00405000 | 2024-05-29 10:30AM EDT | 405.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GS240607P00410000 | 2024-05-30 10:31AM EDT | 410.00 | 0.20 | 0.00 | 0.00 | +0.04 | +25.00% | 24 | 0 | 12.50% |
| GS240607P00415000 | 2024-05-30 12:00PM EDT | 415.00 | 0.23 | 0.00 | 0.00 | +0.01 | +4.55% | 2 | 0 | 12.50% |
| GS240607P00420000 | 2024-05-30 1:40PM EDT | 420.00 | 0.25 | 0.00 | 0.00 | -0.07 | -21.87% | 3 | 0 | 12.50% |
| GS240607P00425000 | 2024-05-30 1:12PM EDT | 425.00 | 0.37 | 0.00 | 0.00 | +0.01 | +2.78% | 31 | 0 | 6.25% |
| GS240607P00430000 | 2024-05-30 3:59PM EDT | 430.00 | 0.68 | 0.00 | 0.00 | +0.24 | +54.55% | 72 | 0 | 6.25% |
| GS240607P00435000 | 2024-05-30 3:49PM EDT | 435.00 | 1.27 | 0.00 | 0.00 | +0.58 | +84.06% | 111 | 0 | 6.25% |
| GS240607P00440000 | 2024-05-30 3:50PM EDT | 440.00 | 2.16 | 0.00 | 0.00 | +0.87 | +67.44% | 85 | 0 | 3.13% |
| GS240607P00442500 | 2024-05-30 2:56PM EDT | 442.50 | 2.05 | 0.00 | 0.00 | +0.45 | +28.12% | 482 | 0 | 3.13% |
| GS240607P00445000 | 2024-05-30 3:47PM EDT | 445.00 | 3.35 | 0.00 | 0.00 | +1.30 | +63.41% | 525 | 0 | 1.56% |
| GS240607P00447500 | 2024-05-30 3:24PM EDT | 447.50 | 3.70 | 0.00 | 0.00 | +1.03 | +38.58% | 365 | 0 | 0.78% |
| GS240607P00450000 | 2024-05-30 3:51PM EDT | 450.00 | 5.46 | 0.00 | 0.00 | +1.81 | +49.59% | 138 | 0 | 0.10% |
| GS240607P00452500 | 2024-05-30 3:26PM EDT | 452.50 | 5.72 | 0.00 | 0.00 | +1.67 | +41.23% | 57 | 0 | 0.00% |
| GS240607P00455000 | 2024-05-30 3:55PM EDT | 455.00 | 7.20 | 0.00 | 0.00 | +2.25 | +45.45% | 73 | 0 | 0.00% |
| GS240607P00457500 | 2024-05-30 3:59PM EDT | 457.50 | 9.22 | 0.00 | 0.00 | +2.27 | +32.66% | 28 | 0 | 0.00% |
| GS240607P00460000 | 2024-05-30 3:54PM EDT | 460.00 | 10.90 | 0.00 | 0.00 | +2.18 | +25.00% | 76 | 0 | 0.00% |
| GS240607P00462500 | 2024-05-30 3:45PM EDT | 462.50 | 13.75 | 0.00 | 0.00 | +4.69 | +51.77% | 19 | 0 | 0.00% |
| GS240607P00465000 | 2024-05-30 2:28PM EDT | 465.00 | 14.55 | 0.00 | 0.00 | +2.71 | +22.89% | 5 | 0 | 0.00% |
| GS240607P00467500 | 2024-05-30 2:50PM EDT | 467.50 | 16.25 | 0.00 | 0.00 | +2.60 | +19.05% | 4 | 0 | 0.00% |
| GS240607P00470000 | 2024-05-30 2:49PM EDT | 470.00 | 19.15 | 0.00 | 0.00 | +3.35 | +21.20% | 3 | 0 | 0.00% |
| GS240607P00472500 | 2024-05-30 1:20PM EDT | 472.50 | 21.70 | 0.00 | 0.00 | +4.70 | +27.65% | 1 | 0 | 0.00% |
| GS240607P00475000 | 2024-05-30 3:52PM EDT | 475.00 | 25.77 | 0.00 | 0.00 | +5.07 | +24.49% | 1 | 0 | 0.00% |
| GS240607P00480000 | 2024-05-30 2:39PM EDT | 480.00 | 27.60 | 0.00 | 0.00 | +10.15 | +58.17% | 22 | 0 | 0.00% |
| GS240607P00485000 | 2024-05-30 3:05PM EDT | 485.00 | 32.45 | 0.00 | 0.00 | +11.25 | +53.07% | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.