The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230915C00170000 | 2023-03-13 3:29PM EDT | 170.00 | 148.20 | 149.10 | 152.30 | 0.00 | - | - | 4 | 58.06% |
| GS230915C00180000 | 2023-03-13 9:57AM EDT | 180.00 | 148.05 | 140.35 | 143.00 | 0.00 | - | - | 1 | 58.10% |
| GS230915C00190000 | 2023-03-24 10:46AM EDT | 190.00 | 122.40 | 130.40 | 133.70 | 0.00 | - | 1 | 1 | 54.97% |
| GS230915C00210000 | 2023-02-13 1:46PM EDT | 210.00 | 166.25 | 106.40 | 109.85 | 0.00 | - | - | 35 | 37.10% |
| GS230915C00220000 | 2022-11-23 2:36PM EDT | 220.00 | 169.83 | 130.10 | 133.25 | 0.00 | - | - | 1 | 100.73% |
| GS230915C00230000 | 2022-11-30 10:42AM EDT | 230.00 | 156.60 | 116.95 | 119.90 | 0.00 | - | - | 1 | 88.42% |
| GS230915C00240000 | 2023-03-17 11:50AM EDT | 240.00 | 75.15 | 86.20 | 87.65 | 0.00 | - | 1 | 1 | 46.85% |
| GS230915C00250000 | 2023-03-17 11:50AM EDT | 250.00 | 67.18 | 77.35 | 79.00 | 0.00 | - | 1 | 13 | 44.71% |
| GS230915C00260000 | 2023-01-17 11:35AM EDT | 260.00 | 99.65 | 116.80 | 117.90 | 0.00 | - | 1 | 8 | 110.18% |
| GS230915C00270000 | 2023-03-24 10:19AM EDT | 270.00 | 55.02 | 61.10 | 62.75 | 0.00 | - | 2 | 49 | 41.21% |
| GS230915C00280000 | 2023-03-27 1:55PM EDT | 280.00 | 54.75 | 54.00 | 55.05 | 0.00 | - | 1 | 146 | 39.52% |
| GS230915C00290000 | 2023-03-20 3:44PM EDT | 290.00 | 42.80 | 46.50 | 47.65 | 0.00 | - | 2 | 6 | 37.81% |
| GS230915C00300000 | 2023-03-27 12:30PM EDT | 300.00 | 40.00 | 39.35 | 40.65 | -1.50 | -3.61% | 1 | 36 | 36.17% |
| GS230915C00310000 | 2023-03-28 3:07PM EDT | 310.00 | 33.85 | 33.50 | 34.25 | -0.55 | -1.60% | 7 | 245 | 34.75% |
| GS230915C00320000 | 2023-03-28 3:01PM EDT | 320.00 | 28.00 | 27.50 | 28.55 | -0.80 | -2.78% | 3 | 279 | 33.61% |
| GS230915C00330000 | 2023-03-27 3:54PM EDT | 330.00 | 23.50 | 22.55 | 23.35 | 0.00 | - | 36 | 147 | 32.46% |
| GS230915C00340000 | 2023-03-28 2:05PM EDT | 340.00 | 17.53 | 18.10 | 18.60 | +0.68 | +4.04% | 1 | 145 | 31.20% |
| GS230915C00350000 | 2023-03-28 3:50PM EDT | 350.00 | 14.23 | 14.05 | 14.65 | +0.88 | +6.59% | 13 | 817 | 30.23% |
| GS230915C00360000 | 2023-03-28 3:55PM EDT | 360.00 | 11.05 | 11.05 | 11.35 | -0.62 | -5.31% | 30 | 942 | 29.40% |
| GS230915C00370000 | 2023-03-28 9:47AM EDT | 370.00 | 8.85 | 8.25 | 8.65 | -0.05 | -0.56% | 13 | 346 | 28.67% |
| GS230915C00380000 | 2023-03-28 3:39PM EDT | 380.00 | 6.05 | 6.00 | 6.50 | 0.00 | - | 62 | 735 | 28.06% |
| GS230915C00390000 | 2023-03-27 2:30PM EDT | 390.00 | 5.00 | 4.45 | 4.80 | 0.00 | - | 4 | 1,977 | 27.51% |
| GS230915C00400000 | 2023-03-28 3:43PM EDT | 400.00 | 3.29 | 3.20 | 3.55 | -0.06 | -1.79% | 5 | 2,446 | 27.16% |
| GS230915C00410000 | 2023-03-28 3:43PM EDT | 410.00 | 2.41 | 2.37 | 2.59 | -0.30 | -11.07% | 11 | 121 | 26.84% |
| GS230915C00420000 | 2023-03-28 1:01PM EDT | 420.00 | 1.75 | 1.71 | 1.88 | -0.11 | -5.91% | 1 | 471 | 26.59% |
| GS230915C00430000 | 2023-03-28 11:48AM EDT | 430.00 | 1.30 | 1.23 | 1.37 | -0.16 | -10.96% | 1 | 166 | 26.45% |
| GS230915C00440000 | 2023-03-27 2:32PM EDT | 440.00 | 1.05 | 0.89 | 1.03 | 0.00 | - | 12 | 251 | 26.51% |
| GS230915C00450000 | 2023-03-27 10:27AM EDT | 450.00 | 0.78 | 0.65 | 0.76 | 0.00 | - | 1 | 487 | 26.51% |
| GS230915C00460000 | 2023-03-24 1:51PM EDT | 460.00 | 0.65 | 0.48 | 0.57 | 0.00 | - | 3 | 830 | 26.60% |
| GS230915C00470000 | 2023-03-16 12:07PM EDT | 470.00 | 0.59 | 0.35 | 0.45 | 0.00 | - | 7 | 357 | 26.89% |
| GS230915C00480000 | 2023-03-27 3:59PM EDT | 480.00 | 0.29 | 0.26 | 0.36 | 0.00 | - | 2 | 380 | 27.22% |
| GS230915C00490000 | 2023-03-01 2:13PM EDT | 490.00 | 0.71 | 0.19 | 0.29 | 0.00 | - | 1 | 103 | 27.54% |
| GS230915C00500000 | 2023-03-21 12:30PM EDT | 500.00 | 0.16 | 0.14 | 0.23 | 0.00 | - | 6 | 43 | 27.81% |
| GS230915C00510000 | 2023-03-16 3:48PM EDT | 510.00 | 0.18 | 0.10 | 0.20 | 0.00 | - | 3 | 83 | 28.35% |
| GS230915C00520000 | 2023-02-10 11:16AM EDT | 520.00 | 0.75 | 0.07 | 0.27 | 0.00 | - | 14 | 14 | 30.45% |
| GS230915C00540000 | 2023-02-13 10:30AM EDT | 540.00 | 0.49 | 0.04 | 0.16 | 0.00 | - | 1 | 4 | 30.47% |
| GS230915C00560000 | 2023-02-27 11:14AM EDT | 560.00 | 0.21 | 0.01 | 0.10 | 0.00 | - | 6 | 7 | 30.66% |
| GS230915C00580000 | 2023-02-13 12:34PM EDT | 580.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 7 | 15 | 33.74% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230915P00155000 | 2023-03-28 3:41PM EDT | 155.00 | 0.83 | 0.75 | 0.85 | -0.03 | -3.49% | 1 | 28 | 53.96% |
| GS230915P00160000 | 2023-03-16 9:53AM EDT | 160.00 | 1.49 | 0.86 | 0.97 | 0.00 | - | - | 1 | 53.00% |
| GS230915P00165000 | 2023-03-27 10:45AM EDT | 165.00 | 1.14 | 0.96 | 1.11 | 0.00 | - | 3 | 181 | 51.98% |
| GS230915P00170000 | 2023-03-24 1:21PM EDT | 170.00 | 1.88 | 1.16 | 1.26 | 0.00 | - | 1 | 326 | 51.32% |
| GS230915P00175000 | 2023-03-28 3:41PM EDT | 175.00 | 1.41 | 1.33 | 1.43 | -0.90 | -38.96% | 1 | 230 | 50.46% |
| GS230915P00180000 | 2023-03-17 9:45AM EDT | 180.00 | 2.31 | 1.48 | 1.62 | 0.00 | - | 4 | 95 | 49.95% |
| GS230915P00185000 | 2023-03-24 9:50AM EDT | 185.00 | 2.92 | 1.71 | 1.84 | 0.00 | - | 20 | 23 | 49.15% |
| GS230915P00190000 | 2023-03-23 9:58AM EDT | 190.00 | 2.06 | 1.94 | 2.08 | 0.00 | - | 1 | 261 | 48.34% |
| GS230915P00195000 | 2023-03-27 11:28AM EDT | 195.00 | 2.40 | 2.19 | 2.32 | 0.00 | - | 10 | 13 | 47.42% |
| GS230915P00200000 | 2023-03-28 1:34PM EDT | 200.00 | 2.66 | 2.46 | 2.60 | +0.09 | +3.50% | 25 | 2,625 | 46.59% |
| GS230915P00210000 | 2023-03-27 9:45AM EDT | 210.00 | 3.30 | 3.10 | 3.25 | 0.00 | - | 3 | 29 | 44.98% |
| GS230915P00220000 | 2023-03-27 9:58AM EDT | 220.00 | 4.13 | 3.85 | 4.05 | 0.00 | - | 3 | 116 | 43.46% |
| GS230915P00230000 | 2023-03-27 3:07PM EDT | 230.00 | 4.87 | 4.80 | 4.95 | 0.00 | - | 15 | 79 | 41.81% |
| GS230915P00240000 | 2023-03-28 3:10PM EDT | 240.00 | 6.05 | 5.75 | 6.10 | -0.10 | -1.63% | 61 | 328 | 40.38% |
| GS230915P00250000 | 2023-03-28 11:22AM EDT | 250.00 | 7.32 | 7.05 | 7.45 | -0.03 | -0.41% | 1 | 219 | 38.92% |
| GS230915P00260000 | 2023-03-28 9:39AM EDT | 260.00 | 8.90 | 8.65 | 9.05 | -3.80 | -29.92% | 4 | 227 | 37.49% |
| GS230915P00270000 | 2023-03-28 2:33PM EDT | 270.00 | 11.20 | 10.50 | 10.95 | -2.10 | -15.79% | 7 | 695 | 36.11% |
| GS230915P00280000 | 2023-03-27 9:58AM EDT | 280.00 | 13.30 | 12.80 | 13.20 | 0.00 | - | 3 | 1,003 | 34.76% |
| GS230915P00290000 | 2023-03-24 3:09PM EDT | 290.00 | 19.15 | 15.35 | 15.80 | 0.00 | - | 3 | 765 | 33.39% |
| GS230915P00300000 | 2023-03-28 2:48PM EDT | 300.00 | 19.00 | 18.40 | 18.90 | +0.20 | +1.06% | 6 | 716 | 32.12% |
| GS230915P00310000 | 2023-03-28 3:03PM EDT | 310.00 | 22.50 | 21.90 | 22.45 | +0.55 | +2.51% | 5 | 719 | 30.81% |
| GS230915P00320000 | 2023-03-27 2:33PM EDT | 320.00 | 26.00 | 26.10 | 26.60 | 0.00 | - | 2 | 853 | 29.59% |
| GS230915P00330000 | 2023-03-27 2:32PM EDT | 330.00 | 30.70 | 30.90 | 31.40 | 0.00 | - | 7 | 579 | 28.44% |
| GS230915P00340000 | 2023-03-28 11:38AM EDT | 340.00 | 36.80 | 36.30 | 37.00 | +0.10 | +0.27% | 4 | 479 | 27.50% |
| GS230915P00350000 | 2023-03-20 12:23PM EDT | 350.00 | 51.40 | 42.20 | 43.45 | 0.00 | - | 19 | 1,154 | 26.85% |
| GS230915P00360000 | 2023-03-21 3:04PM EDT | 360.00 | 49.90 | 48.50 | 50.15 | 0.00 | - | 4 | 841 | 25.73% |
| GS230915P00370000 | 2023-03-21 11:14AM EDT | 370.00 | 56.08 | 56.10 | 57.90 | 0.00 | - | 8 | 385 | 25.27% |
| GS230915P00380000 | 2023-03-24 3:52PM EDT | 380.00 | 72.05 | 64.15 | 65.60 | 0.00 | - | 1 | 272 | 23.84% |
| GS230915P00390000 | 2023-02-13 11:50AM EDT | 390.00 | 35.33 | 82.90 | 84.25 | 0.00 | - | 10 | 113 | 39.76% |
| GS230915P00400000 | 2023-03-28 11:15AM EDT | 400.00 | 82.40 | 81.60 | 83.20 | +0.80 | +0.98% | 2 | 129 | 22.37% |
| GS230915P00410000 | 2023-03-22 2:06PM EDT | 410.00 | 89.13 | 90.45 | 92.70 | 0.00 | - | 3 | 15 | 22.39% |
| GS230915P00420000 | 2023-03-22 10:00AM EDT | 420.00 | 100.85 | 99.80 | 103.15 | 0.00 | - | 1 | 5 | 25.70% |
| GS230915P00430000 | 2023-03-16 3:18PM EDT | 430.00 | 114.85 | 110.10 | 113.00 | 0.00 | - | 12 | 0 | 26.80% |
| GS230915P00440000 | 2023-03-06 12:26PM EDT | 440.00 | 84.12 | 120.15 | 123.55 | 0.00 | - | 2 | 0 | 30.32% |
| GS230915P00450000 | 2023-03-06 12:25PM EDT | 450.00 | 94.48 | 130.15 | 132.75 | 0.00 | - | - | 0 | 28.81% |
| GS230915P00460000 | 2022-12-20 10:49AM EDT | 460.00 | 115.30 | 108.00 | 111.25 | 0.00 | - | 1 | 1 | 0.00% |
| GS230915P00470000 | 2023-01-17 11:18AM EDT | 470.00 | 113.90 | 98.15 | 100.55 | 0.00 | - | - | 0 | 0.00% |
| GS230915P00480000 | 2023-03-27 1:41PM EDT | 480.00 | 160.65 | 160.30 | 164.80 | 0.00 | - | 20 | 0 | 40.28% |
| GS230915P00490000 | 2023-03-27 1:37PM EDT | 490.00 | 171.15 | 170.30 | 174.70 | 0.00 | - | 4 | 1 | 41.45% |
| GS230915P00500000 | 2023-03-28 11:15AM EDT | 500.00 | 181.64 | 179.45 | 182.60 | +0.67 | +0.37% | 2 | 0 | 34.71% |
| GS230915P00510000 | 2022-11-16 12:03PM EDT | 510.00 | 131.94 | 162.00 | 165.15 | 0.00 | - | - | 0 | 0.00% |
| GS230915P00520000 | 2023-03-06 12:28PM EDT | 520.00 | 164.51 | 199.75 | 202.85 | 0.00 | - | - | 0 | 38.45% |
| GS230915P00540000 | 2023-03-06 12:27PM EDT | 540.00 | 184.44 | 220.15 | 225.20 | 0.00 | - | - | 0 | 49.67% |
| GS230915P00580000 | 2022-11-16 12:03PM EDT | 580.00 | 201.36 | 232.35 | 234.85 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
