The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240712C00405000 | 2024-06-12 2:00PM EDT | 405.00 | 47.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240712C00420000 | 2024-06-28 10:08AM EDT | 420.00 | 35.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240712C00425000 | 2024-06-12 9:47AM EDT | 425.00 | 34.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240712C00430000 | 2024-06-20 3:36PM EDT | 430.00 | 31.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240712C00435000 | 2024-07-01 11:40AM EDT | 435.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240712C00440000 | 2024-07-02 2:29PM EDT | 440.00 | 24.80 | 0.00 | 0.00 | -0.20 | -0.80% | 27 | 0 | 0.00% |
| GS240712C00442500 | 2024-07-02 10:00AM EDT | 442.50 | 22.96 | 0.00 | 0.00 | +2.04 | +9.75% | 25 | 0 | 0.00% |
| GS240712C00445000 | 2024-07-02 9:51AM EDT | 445.00 | 20.69 | 0.00 | 0.00 | +0.25 | +1.22% | 1 | 0 | 0.00% |
| GS240712C00447500 | 2024-07-02 3:55PM EDT | 447.50 | 19.62 | 0.00 | 0.00 | +1.69 | +9.43% | 21 | 0 | 0.00% |
| GS240712C00450000 | 2024-07-02 3:47PM EDT | 450.00 | 17.98 | 0.00 | 0.00 | +0.03 | +0.17% | 244 | 0 | 0.00% |
| GS240712C00452500 | 2024-07-02 3:55PM EDT | 452.50 | 15.35 | 0.00 | 0.00 | +1.85 | +13.70% | 2 | 0 | 0.00% |
| GS240712C00455000 | 2024-07-02 3:43PM EDT | 455.00 | 13.60 | 0.00 | 0.00 | +0.62 | +4.78% | 17 | 0 | 0.00% |
| GS240712C00457500 | 2024-07-02 12:26PM EDT | 457.50 | 8.15 | 0.00 | 0.00 | -1.55 | -15.98% | 5 | 0 | 0.00% |
| GS240712C00460000 | 2024-07-02 3:58PM EDT | 460.00 | 9.90 | 0.00 | 0.00 | +0.40 | +4.21% | 147 | 0 | 0.00% |
| GS240712C00462500 | 2024-07-02 3:39PM EDT | 462.50 | 8.32 | 0.00 | 0.00 | +0.37 | +4.65% | 84 | 0 | 0.00% |
| GS240712C00465000 | 2024-07-02 3:55PM EDT | 465.00 | 6.82 | 0.00 | 0.00 | +0.22 | +3.33% | 556 | 0 | 0.00% |
| GS240712C00467500 | 2024-07-02 3:55PM EDT | 467.50 | 5.50 | 0.00 | 0.00 | +0.12 | +2.23% | 61 | 0 | 0.78% |
| GS240712C00470000 | 2024-07-02 3:58PM EDT | 470.00 | 4.55 | 0.00 | 0.00 | +0.20 | +4.60% | 327 | 0 | 1.56% |
| GS240712C00475000 | 2024-07-02 3:55PM EDT | 475.00 | 2.81 | 0.00 | 0.00 | +0.03 | +1.08% | 390 | 0 | 3.13% |
| GS240712C00480000 | 2024-07-02 3:59PM EDT | 480.00 | 1.75 | 0.00 | 0.00 | +0.05 | +2.94% | 363 | 0 | 3.13% |
| GS240712C00485000 | 2024-07-02 3:52PM EDT | 485.00 | 1.10 | 0.00 | 0.00 | +0.09 | +8.91% | 325 | 0 | 6.25% |
| GS240712C00490000 | 2024-07-02 3:50PM EDT | 490.00 | 0.58 | 0.00 | 0.00 | +0.02 | +3.57% | 273 | 0 | 6.25% |
| GS240712C00495000 | 2024-07-02 3:48PM EDT | 495.00 | 0.35 | 0.00 | 0.00 | +0.01 | +2.94% | 4 | 0 | 6.25% |
| GS240712C00500000 | 2024-07-02 3:46PM EDT | 500.00 | 0.18 | 0.00 | 0.00 | -0.03 | -14.29% | 103 | 0 | 12.50% |
| GS240712C00505000 | 2024-07-01 2:20PM EDT | 505.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GS240712C00510000 | 2024-07-01 3:50PM EDT | 510.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| GS240712C00515000 | 2024-07-02 11:49AM EDT | 515.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 5 | 0 | 12.50% |
| GS240712C00525000 | 2024-06-28 3:58PM EDT | 525.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240712P00250000 | 2024-06-27 11:45AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS240712P00290000 | 2024-06-27 3:32PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS240712P00375000 | 2024-06-24 9:30AM EDT | 375.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GS240712P00380000 | 2024-07-02 3:57PM EDT | 380.00 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 3 | 0 | 25.00% |
| GS240712P00385000 | 2024-06-26 9:30AM EDT | 385.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GS240712P00390000 | 2024-06-25 10:00AM EDT | 390.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GS240712P00395000 | 2024-06-28 3:39PM EDT | 395.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| GS240712P00400000 | 2024-07-01 12:02PM EDT | 400.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GS240712P00405000 | 2024-07-01 12:32PM EDT | 405.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| GS240712P00410000 | 2024-07-01 3:29PM EDT | 410.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| GS240712P00415000 | 2024-07-02 1:15PM EDT | 415.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GS240712P00420000 | 2024-07-02 3:23PM EDT | 420.00 | 0.12 | 0.00 | 0.00 | -0.04 | -25.00% | 14 | 0 | 12.50% |
| GS240712P00425000 | 2024-07-02 2:28PM EDT | 425.00 | 0.16 | 0.00 | 0.00 | -0.06 | -27.27% | 124 | 0 | 12.50% |
| GS240712P00430000 | 2024-07-02 3:09PM EDT | 430.00 | 0.23 | 0.00 | 0.00 | -0.09 | -28.12% | 31 | 0 | 12.50% |
| GS240712P00435000 | 2024-07-02 3:53PM EDT | 435.00 | 0.34 | 0.00 | 0.00 | -0.16 | -32.00% | 208 | 0 | 6.25% |
| GS240712P00440000 | 2024-07-02 3:46PM EDT | 440.00 | 0.49 | 0.00 | 0.00 | -0.50 | -50.51% | 220 | 0 | 6.25% |
| GS240712P00442500 | 2024-07-02 3:49PM EDT | 442.50 | 0.62 | 0.00 | 0.00 | -0.36 | -36.73% | 49 | 0 | 6.25% |
| GS240712P00445000 | 2024-07-02 3:53PM EDT | 445.00 | 0.82 | 0.00 | 0.00 | -0.40 | -32.79% | 109 | 0 | 6.25% |
| GS240712P00447500 | 2024-07-02 3:49PM EDT | 447.50 | 1.03 | 0.00 | 0.00 | -0.62 | -37.58% | 118 | 0 | 6.25% |
| GS240712P00450000 | 2024-07-02 3:47PM EDT | 450.00 | 1.31 | 0.00 | 0.00 | -0.57 | -30.32% | 154 | 0 | 6.25% |
| GS240712P00452500 | 2024-07-02 3:46PM EDT | 452.50 | 1.79 | 0.00 | 0.00 | -0.90 | -33.46% | 99 | 0 | 3.13% |
| GS240712P00455000 | 2024-07-02 3:29PM EDT | 455.00 | 2.20 | 0.00 | 0.00 | -0.80 | -26.67% | 61 | 0 | 3.13% |
| GS240712P00457500 | 2024-07-02 3:57PM EDT | 457.50 | 2.95 | 0.00 | 0.00 | -1.26 | -29.93% | 37 | 0 | 3.13% |
| GS240712P00460000 | 2024-07-02 3:45PM EDT | 460.00 | 3.62 | 0.00 | 0.00 | -1.13 | -23.79% | 182 | 0 | 1.56% |
| GS240712P00462500 | 2024-07-02 3:49PM EDT | 462.50 | 4.32 | 0.00 | 0.00 | -1.38 | -24.21% | 56 | 0 | 0.78% |
| GS240712P00465000 | 2024-07-02 3:57PM EDT | 465.00 | 5.78 | 0.00 | 0.00 | -1.24 | -17.66% | 63 | 0 | 0.20% |
| GS240712P00467500 | 2024-07-02 2:58PM EDT | 467.50 | 7.67 | 0.00 | 0.00 | -0.48 | -5.89% | 6 | 0 | 0.00% |
| GS240712P00470000 | 2024-07-02 3:37PM EDT | 470.00 | 8.16 | 0.00 | 0.00 | -1.59 | -16.31% | 56 | 0 | 0.00% |
| GS240712P00500000 | 2024-07-02 10:02AM EDT | 500.00 | 37.00 | 0.00 | 0.00 | -14.40 | -28.02% | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.