The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230721C00200000 | 2023-03-15 3:33PM EDT | 200.00 | 114.00 | 119.35 | 121.85 | 0.00 | - | - | 2 | 58.37% |
| GS230721C00210000 | 2023-02-02 11:32AM EDT | 210.00 | 161.40 | 147.15 | 151.10 | 0.00 | - | 2 | 2 | 145.83% |
| GS230721C00230000 | 2023-01-17 12:12PM EDT | 230.00 | 122.00 | 142.70 | 144.90 | 0.00 | - | - | 1 | 154.86% |
| GS230721C00250000 | 2023-03-06 4:18PM EDT | 250.00 | 110.20 | 73.75 | 75.15 | 0.00 | - | 4 | 7 | 46.76% |
| GS230721C00260000 | 2023-01-19 12:04PM EDT | 260.00 | 94.05 | 110.55 | 113.05 | 0.00 | - | 4 | 5 | 122.97% |
| GS230721C00270000 | 2023-03-20 2:19PM EDT | 270.00 | 51.95 | 57.10 | 58.40 | 0.00 | - | 1 | 2 | 42.70% |
| GS230721C00280000 | 2023-03-20 3:05PM EDT | 280.00 | 44.50 | 49.25 | 50.60 | 0.00 | - | 7 | 14 | 40.96% |
| GS230721C00285000 | 2023-03-20 3:05PM EDT | 285.00 | 40.95 | 45.45 | 46.55 | 0.00 | - | 13 | 12 | 39.62% |
| GS230721C00290000 | 2023-03-21 12:23PM EDT | 290.00 | 44.20 | 41.75 | 42.85 | +9.25 | +26.47% | 2 | 5 | 38.72% |
| GS230721C00295000 | 2023-03-16 11:49AM EDT | 295.00 | 37.35 | 38.45 | 39.45 | 0.00 | - | 10 | 11 | 38.11% |
| GS230721C00300000 | 2023-03-21 12:16PM EDT | 300.00 | 37.01 | 34.70 | 35.90 | +5.81 | +18.62% | 64 | 168 | 37.11% |
| GS230721C00305000 | 2023-03-21 1:50PM EDT | 305.00 | 32.60 | 31.60 | 32.85 | +4.40 | +15.60% | 12 | 36 | 36.65% |
| GS230721C00310000 | 2023-03-21 2:03PM EDT | 310.00 | 29.05 | 28.70 | 29.25 | +3.10 | +11.95% | 21 | 49 | 35.23% |
| GS230721C00315000 | 2023-03-21 10:48AM EDT | 315.00 | 27.65 | 25.75 | 26.30 | +4.45 | +19.18% | 11 | 141 | 34.53% |
| GS230721C00320000 | 2023-03-21 3:59PM EDT | 320.00 | 23.20 | 22.95 | 23.45 | +1.90 | +8.92% | 80 | 350 | 33.77% |
| GS230721C00325000 | 2023-03-21 12:35PM EDT | 325.00 | 21.70 | 20.30 | 20.85 | +1.45 | +7.16% | 33 | 106 | 33.15% |
| GS230721C00330000 | 2023-03-21 1:57PM EDT | 330.00 | 18.25 | 17.95 | 18.40 | +3.31 | +22.16% | 19 | 124 | 32.51% |
| GS230721C00335000 | 2023-03-21 12:07PM EDT | 335.00 | 16.85 | 15.60 | 16.10 | +3.19 | +23.35% | 5 | 222 | 31.85% |
| GS230721C00340000 | 2023-03-21 9:36AM EDT | 340.00 | 13.80 | 13.50 | 14.05 | +1.65 | +13.58% | 13 | 256 | 31.31% |
| GS230721C00345000 | 2023-03-17 1:23PM EDT | 345.00 | 10.30 | 11.60 | 12.15 | 0.00 | - | 3 | 104 | 30.76% |
| GS230721C00350000 | 2023-03-21 11:30AM EDT | 350.00 | 11.01 | 9.95 | 10.45 | +1.91 | +20.99% | 1 | 195 | 30.26% |
| GS230721C00355000 | 2023-03-20 1:33PM EDT | 355.00 | 7.82 | 8.45 | 8.85 | 0.00 | - | 5 | 152 | 29.66% |
| GS230721C00360000 | 2023-03-21 1:37PM EDT | 360.00 | 7.65 | 7.10 | 7.60 | +1.46 | +23.59% | 38 | 419 | 29.38% |
| GS230721C00365000 | 2023-03-21 3:51PM EDT | 365.00 | 6.30 | 6.00 | 6.40 | +1.00 | +18.87% | 2 | 155 | 28.95% |
| GS230721C00370000 | 2023-03-21 3:46PM EDT | 370.00 | 5.40 | 4.95 | 5.30 | +0.95 | +21.35% | 15 | 260 | 28.45% |
| GS230721C00375000 | 2023-03-20 2:29PM EDT | 375.00 | 3.80 | 4.10 | 4.45 | 0.00 | - | 3 | 200 | 28.19% |
| GS230721C00380000 | 2023-03-21 3:58PM EDT | 380.00 | 3.57 | 3.45 | 3.70 | +0.32 | +9.85% | 5 | 245 | 27.90% |
| GS230721C00385000 | 2023-03-21 3:51PM EDT | 385.00 | 3.01 | 2.74 | 3.05 | +0.18 | +6.36% | 1 | 147 | 27.61% |
| GS230721C00390000 | 2023-03-21 3:25PM EDT | 390.00 | 2.53 | 2.35 | 2.51 | +0.32 | +14.48% | 10 | 328 | 27.37% |
| GS230721C00395000 | 2023-03-20 11:03AM EDT | 395.00 | 1.90 | 1.83 | 2.06 | 0.00 | - | 1 | 196 | 27.17% |
| GS230721C00400000 | 2023-03-21 3:59PM EDT | 400.00 | 1.56 | 1.48 | 1.69 | -0.04 | -2.50% | 128 | 593 | 27.01% |
| GS230721C00405000 | 2023-03-21 3:49PM EDT | 405.00 | 1.38 | 1.27 | 1.38 | +0.09 | +6.98% | 1 | 87 | 26.86% |
| GS230721C00410000 | 2023-03-20 11:11AM EDT | 410.00 | 1.10 | 1.02 | 1.14 | 0.00 | - | 2 | 265 | 26.81% |
| GS230721C00415000 | 2023-03-17 1:42PM EDT | 415.00 | 0.93 | 0.83 | 0.95 | 0.00 | - | 11 | 77 | 26.82% |
| GS230721C00420000 | 2023-03-21 3:44PM EDT | 420.00 | 0.78 | 0.68 | 0.79 | -0.01 | -1.27% | 1 | 288 | 26.83% |
| GS230721C00425000 | 2023-03-15 10:23AM EDT | 425.00 | 0.85 | 0.57 | 0.65 | 0.00 | - | 2 | 193 | 26.80% |
| GS230721C00430000 | 2023-03-14 9:41AM EDT | 430.00 | 1.00 | 0.46 | 0.55 | 0.00 | - | 60 | 414 | 26.91% |
| GS230721C00435000 | 2023-03-17 10:47AM EDT | 435.00 | 0.43 | 0.38 | 0.46 | 0.00 | - | 20 | 108 | 26.97% |
| GS230721C00440000 | 2023-03-16 11:02AM EDT | 440.00 | 0.42 | 0.31 | 0.40 | 0.00 | - | 2 | 296 | 27.19% |
| GS230721C00445000 | 2023-02-23 12:16PM EDT | 445.00 | 2.09 | 0.26 | 0.34 | 0.00 | - | 12 | 83 | 27.30% |
| GS230721C00450000 | 2023-03-15 12:22PM EDT | 450.00 | 0.34 | 0.21 | 0.30 | 0.00 | - | 1 | 29 | 27.56% |
| GS230721C00455000 | 2023-03-09 2:27PM EDT | 455.00 | 0.78 | 0.17 | 0.27 | 0.00 | - | 5 | 52 | 27.88% |
| GS230721C00460000 | 2023-03-21 11:41AM EDT | 460.00 | 0.16 | 0.15 | 0.23 | -0.39 | -70.91% | 6 | 75 | 28.00% |
| GS230721C00465000 | 2023-03-09 2:37PM EDT | 465.00 | 0.52 | 0.12 | 0.20 | 0.00 | - | 2 | 45 | 28.17% |
| GS230721C00470000 | 2023-03-03 2:23PM EDT | 470.00 | 0.54 | 0.10 | 0.18 | 0.00 | - | 6 | 186 | 28.47% |
| GS230721C00475000 | 2023-03-08 2:57PM EDT | 475.00 | 0.34 | 0.08 | 0.16 | 0.00 | - | 18 | 69 | 28.71% |
| GS230721C00480000 | 2023-02-28 4:06PM EDT | 480.00 | 0.37 | 0.06 | 0.14 | 0.00 | - | 10 | 61 | 28.91% |
| GS230721C00485000 | 2023-03-01 11:08AM EDT | 485.00 | 0.32 | 0.05 | 0.13 | 0.00 | - | 19 | 26 | 29.30% |
| GS230721C00490000 | 2023-02-08 10:59AM EDT | 490.00 | 0.78 | 0.10 | 0.27 | 0.00 | - | 1 | 16 | 32.67% |
| GS230721C00500000 | 2023-03-10 4:00PM EDT | 500.00 | 0.12 | 0.01 | 0.09 | 0.00 | - | 24 | 98 | 29.88% |
| GS230721C00520000 | 2023-02-13 11:35AM EDT | 520.00 | 0.32 | 0.01 | 0.10 | 0.00 | - | 5 | 5 | 32.42% |
| GS230721C00540000 | 2023-01-06 4:07PM EDT | 540.00 | 0.28 | 0.01 | 0.33 | 0.00 | - | 2 | 1 | 39.70% |
| GS230721C00560000 | 2023-01-31 4:26PM EDT | 560.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 34.28% |
| GS230721C00580000 | 2023-02-27 1:02PM EDT | 580.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 54 | 35.35% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230721P00155000 | 2023-03-20 3:05PM EDT | 155.00 | 0.60 | 0.23 | 0.84 | 0.00 | - | 7 | 11 | 59.91% |
| GS230721P00160000 | 2023-03-21 9:30AM EDT | 160.00 | 0.75 | 0.27 | 0.94 | -0.27 | -26.47% | 1 | 5 | 58.59% |
| GS230721P00165000 | 2023-03-21 9:34AM EDT | 165.00 | 0.66 | 0.49 | 0.56 | -0.21 | -24.14% | 1 | 25 | 55.01% |
| GS230721P00170000 | 2023-03-17 1:38PM EDT | 170.00 | 1.12 | 0.58 | 0.67 | 0.00 | - | 5 | 21 | 54.18% |
| GS230721P00175000 | 2023-03-17 11:23AM EDT | 175.00 | 1.33 | 0.68 | 0.77 | 0.00 | - | 5 | 135 | 53.20% |
| GS230721P00180000 | 2023-03-17 2:05PM EDT | 180.00 | 1.54 | 0.80 | 0.88 | 0.00 | - | 14 | 34 | 52.25% |
| GS230721P00185000 | 2023-03-20 9:50AM EDT | 185.00 | 1.61 | 0.93 | 1.00 | 0.00 | - | 2 | 145 | 51.25% |
| GS230721P00190000 | 2023-03-20 12:02PM EDT | 190.00 | 1.64 | 1.08 | 1.16 | 0.00 | - | 5 | 69 | 50.39% |
| GS230721P00195000 | 2023-03-20 10:19AM EDT | 195.00 | 1.99 | 1.25 | 1.34 | 0.00 | - | 8 | 46 | 49.88% |
| GS230721P00200000 | 2023-03-20 3:32PM EDT | 200.00 | 2.29 | 1.44 | 1.53 | 0.00 | - | 3 | 144 | 48.95% |
| GS230721P00210000 | 2023-03-20 10:01AM EDT | 210.00 | 2.78 | 1.90 | 2.02 | 0.00 | - | 1 | 155 | 47.34% |
| GS230721P00220000 | 2023-03-20 12:10PM EDT | 220.00 | 3.72 | 2.38 | 2.60 | 0.00 | - | 1 | 466 | 45.60% |
| GS230721P00230000 | 2023-03-17 3:43PM EDT | 230.00 | 5.95 | 3.20 | 3.35 | 0.00 | - | 6 | 83 | 43.99% |
| GS230721P00240000 | 2023-03-17 10:13AM EDT | 240.00 | 6.05 | 3.95 | 4.20 | 0.00 | - | 5 | 129 | 42.18% |
| GS230721P00250000 | 2023-03-21 3:58PM EDT | 250.00 | 5.30 | 5.00 | 5.35 | -1.90 | -26.39% | 13 | 134 | 40.67% |
| GS230721P00260000 | 2023-03-20 3:55PM EDT | 260.00 | 9.00 | 6.50 | 6.80 | 0.00 | - | 13 | 201 | 39.27% |
| GS230721P00270000 | 2023-03-21 2:36PM EDT | 270.00 | 8.20 | 7.95 | 8.50 | -2.95 | -26.46% | 1 | 818 | 37.74% |
| GS230721P00280000 | 2023-03-21 12:41PM EDT | 280.00 | 9.90 | 9.90 | 10.40 | -2.60 | -20.80% | 5 | 352 | 35.96% |
| GS230721P00285000 | 2023-03-21 12:35PM EDT | 285.00 | 10.95 | 11.00 | 11.55 | -3.25 | -22.89% | 4 | 202 | 35.18% |
| GS230721P00290000 | 2023-03-21 3:23PM EDT | 290.00 | 12.38 | 12.25 | 12.90 | -6.47 | -34.32% | 1 | 532 | 34.53% |
| GS230721P00295000 | 2023-03-20 12:08PM EDT | 295.00 | 18.10 | 13.50 | 14.40 | 0.00 | - | 2 | 805 | 33.93% |
| GS230721P00300000 | 2023-03-21 10:52AM EDT | 300.00 | 15.00 | 15.00 | 15.90 | -4.70 | -23.86% | 13 | 288 | 33.13% |
| GS230721P00305000 | 2023-03-20 1:06PM EDT | 305.00 | 21.00 | 16.65 | 17.60 | 0.00 | - | 20 | 137 | 32.42% |
| GS230721P00310000 | 2023-03-21 3:59PM EDT | 310.00 | 19.13 | 18.80 | 19.15 | -4.57 | -19.28% | 7 | 164 | 31.30% |
| GS230721P00315000 | 2023-03-21 11:10AM EDT | 315.00 | 20.54 | 20.80 | 21.15 | -5.81 | -22.05% | 30 | 338 | 30.59% |
| GS230721P00320000 | 2023-03-21 1:30PM EDT | 320.00 | 22.40 | 22.95 | 23.45 | -6.45 | -22.36% | 73 | 727 | 30.07% |
| GS230721P00325000 | 2023-03-21 1:26PM EDT | 325.00 | 24.80 | 25.30 | 25.70 | -6.65 | -21.14% | 47 | 249 | 29.24% |
| GS230721P00330000 | 2023-03-21 1:54PM EDT | 330.00 | 27.50 | 27.85 | 28.30 | -5.75 | -17.29% | 27 | 214 | 28.63% |
| GS230721P00335000 | 2023-03-17 1:16PM EDT | 335.00 | 39.21 | 30.55 | 31.20 | 0.00 | - | 12 | 225 | 28.19% |
| GS230721P00340000 | 2023-03-21 11:42AM EDT | 340.00 | 32.72 | 33.10 | 34.05 | -8.91 | -21.40% | 10 | 247 | 27.41% |
| GS230721P00345000 | 2023-03-20 11:29AM EDT | 345.00 | 41.75 | 36.35 | 37.70 | 0.00 | - | 2 | 237 | 27.54% |
| GS230721P00350000 | 2023-03-21 12:55PM EDT | 350.00 | 39.00 | 39.85 | 40.90 | -6.45 | -14.19% | 10 | 263 | 26.73% |
| GS230721P00355000 | 2023-03-13 11:03AM EDT | 355.00 | 42.85 | 43.15 | 44.65 | 0.00 | - | 40 | 145 | 26.51% |
| GS230721P00360000 | 2023-03-21 3:58PM EDT | 360.00 | 47.58 | 46.65 | 48.25 | -9.42 | -16.53% | 12 | 143 | 25.75% |
| GS230721P00365000 | 2023-03-13 11:13AM EDT | 365.00 | 50.55 | 50.90 | 52.35 | 0.00 | - | 79 | 118 | 25.62% |
| GS230721P00370000 | 2023-03-21 3:59PM EDT | 370.00 | 55.47 | 54.40 | 56.15 | -13.10 | -19.10% | 4 | 253 | 24.54% |
| GS230721P00375000 | 2023-03-17 3:37PM EDT | 375.00 | 72.85 | 58.85 | 60.95 | 0.00 | - | 2 | 315 | 25.46% |
| GS230721P00380000 | 2023-03-14 12:24PM EDT | 380.00 | 58.07 | 62.75 | 65.00 | 0.00 | - | 1 | 242 | 24.29% |
| GS230721P00385000 | 2023-03-17 2:45PM EDT | 385.00 | 80.13 | 66.90 | 69.25 | 0.00 | - | 1 | 186 | 23.13% |
| GS230721P00390000 | 2023-03-21 11:40AM EDT | 390.00 | 71.15 | 71.95 | 74.10 | -10.35 | -12.70% | 4 | 109 | 23.71% |
| GS230721P00395000 | 2023-03-09 11:22AM EDT | 395.00 | 47.65 | 76.80 | 79.35 | 0.00 | - | 2 | 25 | 25.75% |
| GS230721P00400000 | 2023-03-13 1:48PM EDT | 400.00 | 82.81 | 81.60 | 84.45 | 0.00 | - | 308 | 160 | 27.21% |
| GS230721P00405000 | 2023-03-13 1:43PM EDT | 405.00 | 88.89 | 86.40 | 89.05 | 0.00 | - | 40 | 20 | 26.71% |
| GS230721P00410000 | 2023-03-14 10:53AM EDT | 410.00 | 83.75 | 91.50 | 94.00 | 0.00 | - | 1 | 2 | 27.51% |
| GS230721P00415000 | 2023-02-28 12:35PM EDT | 415.00 | 60.34 | 96.55 | 99.15 | 0.00 | - | 9 | 0 | 29.16% |
| GS230721P00420000 | 2023-03-06 12:24PM EDT | 420.00 | 64.25 | 101.25 | 103.95 | 0.00 | - | 22 | 0 | 29.24% |
| GS230721P00425000 | 2023-02-24 3:43PM EDT | 425.00 | 65.39 | 106.60 | 109.25 | 0.00 | - | 4 | 0 | 31.56% |
| GS230721P00430000 | 2023-03-01 4:30PM EDT | 430.00 | 83.74 | 111.50 | 114.20 | 0.00 | - | 27 | 0 | 32.29% |
| GS230721P00435000 | 2023-03-01 4:30PM EDT | 435.00 | 87.90 | 116.35 | 119.00 | 0.00 | - | 18 | 0 | 32.29% |
| GS230721P00440000 | 2023-03-15 12:27PM EDT | 440.00 | 134.82 | 121.50 | 124.55 | 0.00 | - | - | 0 | 35.66% |
| GS230721P00445000 | 2023-03-15 10:23AM EDT | 445.00 | 136.93 | 126.55 | 129.25 | 0.00 | - | - | 0 | 35.28% |
| GS230721P00450000 | 2023-03-21 11:40AM EDT | 450.00 | 130.73 | 131.45 | 134.30 | -14.24 | -9.82% | 4 | 0 | 36.40% |
| GS230721P00455000 | 2023-03-13 1:17PM EDT | 455.00 | 137.19 | 136.35 | 139.25 | 0.00 | - | - | 0 | 37.05% |
| GS230721P00460000 | 2023-03-13 1:15PM EDT | 460.00 | 142.44 | 141.40 | 144.05 | 0.00 | - | - | 0 | 36.91% |
| GS230721P00480000 | 2023-03-13 1:11PM EDT | 480.00 | 162.05 | 161.55 | 164.05 | 0.00 | - | 100 | 0 | 40.17% |
| GS230721P00485000 | 2023-03-13 1:43PM EDT | 485.00 | 168.69 | 166.40 | 168.85 | 0.00 | - | - | 0 | 39.80% |
| GS230721P00500000 | 2023-03-13 1:48PM EDT | 500.00 | 182.36 | 181.45 | 184.50 | 0.00 | - | 8 | 0 | 45.61% |
| GS230721P00520000 | 2023-03-06 12:24PM EDT | 520.00 | 164.02 | 200.95 | 205.80 | 0.00 | - | - | 0 | 54.20% |
| GS230721P00580000 | 2022-12-01 11:15AM EDT | 580.00 | 197.47 | 234.85 | 238.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
