The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231020C00155000 | 2023-04-19 12:25PM EDT | 155.00 | 178.82 | 170.05 | 174.00 | 0.00 | - | - | 1 | 0.00% |
| GS231020C00165000 | 2023-09-06 1:13PM EDT | 165.00 | 156.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GS231020C00170000 | 2023-08-29 3:31PM EDT | 170.00 | 162.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS231020C00185000 | 2023-09-14 3:48PM EDT | 185.00 | 160.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS231020C00195000 | 2023-08-29 3:48PM EDT | 195.00 | 137.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS231020C00200000 | 2023-08-29 2:52PM EDT | 200.00 | 131.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS231020C00220000 | 2023-06-28 11:55AM EDT | 220.00 | 95.67 | 133.25 | 135.35 | 0.00 | - | 2 | 3 | 188.08% |
| GS231020C00230000 | 2023-08-29 3:23PM EDT | 230.00 | 102.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| GS231020C00240000 | 2023-08-29 2:52PM EDT | 240.00 | 92.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GS231020C00250000 | 2023-08-29 2:52PM EDT | 250.00 | 82.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS231020C00260000 | 2023-07-28 9:36AM EDT | 260.00 | 95.65 | 59.70 | 61.55 | 0.00 | - | 1 | 26 | 0.00% |
| GS231020C00270000 | 2023-08-24 10:00AM EDT | 270.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| GS231020C00275000 | 2023-07-19 10:23AM EDT | 275.00 | 72.40 | 51.85 | 52.85 | 0.00 | - | 1 | 22 | 0.00% |
| GS231020C00280000 | 2023-09-18 1:00PM EDT | 280.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| GS231020C00285000 | 2023-09-20 3:14PM EDT | 285.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| GS231020C00290000 | 2023-09-13 1:38PM EDT | 290.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| GS231020C00295000 | 2023-09-12 1:03PM EDT | 295.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| GS231020C00300000 | 2023-09-20 10:45AM EDT | 300.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 0.00% |
| GS231020C00305000 | 2023-09-20 3:25PM EDT | 305.00 | 35.97 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| GS231020C00310000 | 2023-09-20 3:21PM EDT | 310.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 4 | 221 | 0.00% |
| GS231020C00315000 | 2023-09-20 3:14PM EDT | 315.00 | 27.31 | 0.00 | 0.00 | 0.00 | - | 3 | 328 | 0.00% |
| GS231020C00320000 | 2023-09-20 10:00AM EDT | 320.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 0.00% |
| GS231020C00325000 | 2023-09-20 2:38PM EDT | 325.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 23 | 786 | 0.00% |
| GS231020C00330000 | 2023-09-20 3:46PM EDT | 330.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 8 | 595 | 0.00% |
| GS231020C00335000 | 2023-09-20 3:38PM EDT | 335.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 62 | 1,315 | 0.00% |
| GS231020C00340000 | 2023-09-20 3:41PM EDT | 340.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 189 | 1,337 | 0.78% |
| GS231020C00345000 | 2023-09-20 3:38PM EDT | 345.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 118 | 1,302 | 1.56% |
| GS231020C00350000 | 2023-09-20 3:34PM EDT | 350.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 99 | 3,742 | 3.13% |
| GS231020C00355000 | 2023-09-20 3:29PM EDT | 355.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 23 | 1,449 | 3.13% |
| GS231020C00360000 | 2023-09-20 3:47PM EDT | 360.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 40 | 5,166 | 6.25% |
| GS231020C00365000 | 2023-09-20 3:34PM EDT | 365.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 38 | 1,246 | 6.25% |
| GS231020C00370000 | 2023-09-20 3:35PM EDT | 370.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 61 | 996 | 6.25% |
| GS231020C00375000 | 2023-09-20 3:35PM EDT | 375.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 9 | 2,195 | 6.25% |
| GS231020C00380000 | 2023-09-20 3:29PM EDT | 380.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 261 | 2,326 | 6.25% |
| GS231020C00385000 | 2023-09-19 2:37PM EDT | 385.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 2,318 | 12.50% |
| GS231020C00390000 | 2023-09-19 3:50PM EDT | 390.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 100 | 633 | 12.50% |
| GS231020C00395000 | 2023-09-19 3:46PM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 219 | 12.50% |
| GS231020C00400000 | 2023-09-20 3:29PM EDT | 400.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 757 | 12.50% |
| GS231020C00405000 | 2023-09-20 12:40PM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 12.50% |
| GS231020C00410000 | 2023-09-19 10:04AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 12.50% |
| GS231020C00415000 | 2023-09-20 3:29PM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 210 | 12.50% |
| GS231020C00420000 | 2023-08-21 12:44PM EDT | 420.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 102 | 29.88% |
| GS231020C00425000 | 2023-08-15 2:30PM EDT | 425.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 33 | 32.42% |
| GS231020C00430000 | 2023-08-23 11:40AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GS231020C00435000 | 2023-04-24 11:38AM EDT | 435.00 | 1.59 | 0.33 | 0.45 | 0.00 | - | 1 | 1 | 45.24% |
| GS231020C00440000 | 2023-04-24 12:02PM EDT | 440.00 | 1.38 | 0.27 | 0.39 | 0.00 | - | 1 | 8 | 45.85% |
| GS231020C00445000 | 2023-08-15 9:44AM EDT | 445.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| GS231020C00450000 | 2023-08-04 2:15PM EDT | 450.00 | 0.11 | 0.00 | 0.04 | 0.00 | - | 1 | 104 | 37.11% |
| GS231020C00455000 | 2023-09-15 3:13PM EDT | 455.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 401 | 406 | 25.00% |
| GS231020C00460000 | 2023-07-24 11:25AM EDT | 460.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 21 | 27 | 40.43% |
| GS231020C00465000 | 2023-07-19 3:38PM EDT | 465.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 26 | 43.85% |
| GS231020C00470000 | 2023-03-21 12:10PM EDT | 470.00 | 0.80 | 0.40 | 0.51 | 0.00 | - | 6 | 7 | 56.30% |
| GS231020C00480000 | 2023-03-15 3:24PM EDT | 480.00 | 0.68 | 0.38 | 0.49 | 0.00 | - | 2 | 9 | 58.84% |
| GS231020C00490000 | 2023-03-20 2:40PM EDT | 490.00 | 0.50 | 0.15 | 0.24 | 0.00 | - | 3 | 8 | 55.37% |
| GS231020C00500000 | 2023-03-15 3:24PM EDT | 500.00 | 0.43 | 0.19 | 0.30 | 0.00 | - | 2 | 10 | 59.57% |
| GS231020C00520000 | 2023-02-28 4:36PM EDT | 520.00 | 0.50 | 0.11 | 0.22 | 0.00 | - | - | 7 | 61.52% |
| GS231020C00540000 | 2023-08-02 9:31AM EDT | 540.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 6 | 61.52% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231020P00155000 | 2023-09-20 1:52PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 375 | 50.00% |
| GS231020P00160000 | 2023-06-08 2:48PM EDT | 160.00 | 0.21 | 0.08 | 0.18 | 0.00 | - | 3 | 112 | 103.13% |
| GS231020P00165000 | 2023-08-21 10:22AM EDT | 165.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 7 | 80.47% |
| GS231020P00170000 | 2023-08-30 9:30AM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 2,051 | 50.00% |
| GS231020P00175000 | 2023-08-21 10:32AM EDT | 175.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 11 | 9 | 74.22% |
| GS231020P00180000 | 2023-08-22 10:37AM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| GS231020P00185000 | 2023-08-29 3:31PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 51 | 50.00% |
| GS231020P00190000 | 2023-09-14 12:50PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 50.00% |
| GS231020P00195000 | 2023-09-19 12:15PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 50.00% |
| GS231020P00200000 | 2023-09-19 12:15PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 405 | 25.00% |
| GS231020P00205000 | 2023-08-31 3:58PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 25.00% |
| GS231020P00210000 | 2023-09-13 1:33PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 189 | 25.00% |
| GS231020P00215000 | 2023-09-18 11:10AM EDT | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 25.00% |
| GS231020P00220000 | 2023-09-20 11:51AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 25.00% |
| GS231020P00225000 | 2023-09-20 11:51AM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 815 | 25.00% |
| GS231020P00230000 | 2023-09-20 9:53AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 311 | 25.00% |
| GS231020P00235000 | 2023-09-15 1:18PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 25.00% |
| GS231020P00240000 | 2023-09-20 2:59PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 25.00% |
| GS231020P00245000 | 2023-09-20 12:40PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 30 | 25.00% |
| GS231020P00250000 | 2023-09-20 10:13AM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,649 | 25.00% |
| GS231020P00255000 | 2023-09-14 1:45PM EDT | 255.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| GS231020P00260000 | 2023-09-18 10:06AM EDT | 260.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 298 | 25.00% |
| GS231020P00265000 | 2023-09-20 3:55PM EDT | 265.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| GS231020P00270000 | 2023-09-18 12:15PM EDT | 270.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 946 | 12.50% |
| GS231020P00275000 | 2023-09-20 11:43AM EDT | 275.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 542 | 12.50% |
| GS231020P00280000 | 2023-09-20 2:14PM EDT | 280.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 732 | 12.50% |
| GS231020P00285000 | 2023-09-20 2:54PM EDT | 285.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 12 | 312 | 12.50% |
| GS231020P00290000 | 2023-09-20 2:37PM EDT | 290.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 527 | 12.50% |
| GS231020P00295000 | 2023-09-20 3:40PM EDT | 295.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 17 | 355 | 12.50% |
| GS231020P00300000 | 2023-09-20 3:29PM EDT | 300.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 17 | 1,873 | 6.25% |
| GS231020P00305000 | 2023-09-20 3:47PM EDT | 305.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 10 | 478 | 6.25% |
| GS231020P00310000 | 2023-09-20 3:40PM EDT | 310.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 32 | 734 | 6.25% |
| GS231020P00315000 | 2023-09-20 3:57PM EDT | 315.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 22 | 1,593 | 6.25% |
| GS231020P00320000 | 2023-09-20 3:59PM EDT | 320.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 32 | 968 | 3.13% |
| GS231020P00325000 | 2023-09-20 3:57PM EDT | 325.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 20 | 969 | 3.13% |
| GS231020P00330000 | 2023-09-20 3:50PM EDT | 330.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 28 | 1,277 | 1.56% |
| GS231020P00335000 | 2023-09-20 3:45PM EDT | 335.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 70 | 1,005 | 0.39% |
| GS231020P00340000 | 2023-09-20 3:59PM EDT | 340.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 159 | 895 | 0.00% |
| GS231020P00345000 | 2023-09-20 3:26PM EDT | 345.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 96 | 789 | 0.00% |
| GS231020P00350000 | 2023-09-20 3:24PM EDT | 350.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 17 | 438 | 0.00% |
| GS231020P00355000 | 2023-09-20 11:14AM EDT | 355.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 2 | 348 | 0.00% |
| GS231020P00360000 | 2023-09-19 1:57PM EDT | 360.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 7 | 77 | 0.00% |
| GS231020P00365000 | 2023-09-20 3:21PM EDT | 365.00 | 27.23 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| GS231020P00370000 | 2023-09-20 12:42PM EDT | 370.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 68 | 62 | 0.00% |
| GS231020P00375000 | 2023-09-14 2:32PM EDT | 375.00 | 31.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS231020P00380000 | 2023-08-08 10:22AM EDT | 380.00 | 38.85 | 57.35 | 58.90 | 0.00 | - | 1 | 0 | 78.12% |
| GS231020P00385000 | 2023-09-20 3:47PM EDT | 385.00 | 47.93 | 0.00 | 0.00 | 0.00 | - | 9 | 3 | 0.00% |
| GS231020P00390000 | 2023-09-07 3:38PM EDT | 390.00 | 67.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS231020P00395000 | 2023-02-23 1:38PM EDT | 395.00 | 47.75 | 83.85 | 86.30 | 0.00 | - | - | 7 | 122.00% |
| GS231020P00400000 | 2023-09-14 2:33PM EDT | 400.00 | 56.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS231020P00405000 | 2023-05-19 12:45PM EDT | 405.00 | 80.67 | 65.00 | 67.90 | 0.00 | - | 2 | 0 | 0.00% |
| GS231020P00410000 | 2023-04-18 2:48PM EDT | 410.00 | 77.54 | 80.65 | 83.55 | 0.00 | - | 4 | 4 | 78.67% |
| GS231020P00415000 | 2023-03-16 10:13AM EDT | 415.00 | 110.82 | 78.15 | 79.70 | 0.00 | - | 1 | 0 | 47.73% |
| GS231020P00420000 | 2023-09-14 12:29PM EDT | 420.00 | 77.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS231020P00425000 | 2023-09-13 3:46PM EDT | 425.00 | 89.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS231020P00430000 | 2023-09-13 3:58PM EDT | 430.00 | 94.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS231020P00445000 | 2023-09-08 2:31PM EDT | 445.00 | 120.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GS231020P00450000 | 2023-09-08 2:30PM EDT | 450.00 | 125.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GS231020P00455000 | 2023-09-05 1:41PM EDT | 455.00 | 131.71 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GS231020P00460000 | 2023-09-20 12:39PM EDT | 460.00 | 117.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| GS231020P00465000 | 2023-09-05 1:49PM EDT | 465.00 | 141.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GS231020P00470000 | 2023-09-20 12:42PM EDT | 470.00 | 127.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS231020P00480000 | 2023-09-14 2:32PM EDT | 480.00 | 136.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS231020P00490000 | 2023-07-05 10:02AM EDT | 490.00 | 169.20 | 131.55 | 136.15 | 0.00 | - | 38 | 0 | 0.00% |
| GS231020P00500000 | 2023-07-03 11:32AM EDT | 500.00 | 172.19 | 147.65 | 150.70 | 0.00 | - | 6 | 0 | 0.00% |
| GS231020P00520000 | 2023-07-03 11:37AM EDT | 520.00 | 191.77 | 167.60 | 169.65 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
