The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231215C00155000 | 2023-06-28 12:09PM EDT | 155.00 | 160.07 | 196.10 | 202.95 | 0.00 | - | - | 3 | 221.78% |
| GS231215C00160000 | 2023-06-28 11:58AM EDT | 160.00 | 154.77 | 191.30 | 197.90 | 0.00 | - | - | 3 | 214.72% |
| GS231215C00170000 | 2023-03-22 10:09AM EDT | 170.00 | 152.50 | 168.65 | 172.00 | 0.00 | - | - | 1 | 153.00% |
| GS231215C00220000 | 2023-06-28 11:55AM EDT | 220.00 | 97.26 | 133.80 | 136.45 | 0.00 | - | - | 1 | 144.49% |
| GS231215C00230000 | 2023-08-15 10:48AM EDT | 230.00 | 103.25 | 113.30 | 115.10 | 0.00 | - | - | 1 | 107.92% |
| GS231215C00240000 | 2023-07-12 1:56PM EDT | 240.00 | 91.70 | 101.95 | 104.15 | 0.00 | - | - | 1 | 96.75% |
| GS231215C00250000 | 2023-07-19 10:25AM EDT | 250.00 | 98.28 | 77.35 | 79.30 | 0.00 | - | 1 | 8 | 52.94% |
| GS231215C00260000 | 2023-08-21 1:13PM EDT | 260.00 | 64.70 | 79.25 | 81.50 | 0.00 | - | 1 | 3 | 74.98% |
| GS231215C00270000 | 2023-08-21 1:52PM EDT | 270.00 | 55.75 | 69.75 | 71.75 | 0.00 | - | 3 | 20 | 68.43% |
| GS231215C00280000 | 2023-09-22 1:09PM EDT | 280.00 | 53.63 | 49.00 | 50.05 | 0.00 | - | 1 | 28 | 37.75% |
| GS231215C00290000 | 2023-09-14 10:55AM EDT | 290.00 | 56.00 | 40.60 | 42.00 | 0.00 | - | 1 | 74 | 36.26% |
| GS231215C00300000 | 2023-09-13 9:50AM EDT | 300.00 | 39.55 | 32.35 | 33.45 | 0.00 | - | 3 | 404 | 32.86% |
| GS231215C00310000 | 2023-09-26 3:45PM EDT | 310.00 | 25.85 | 25.10 | 25.70 | -9.40 | -26.67% | 4 | 232 | 30.16% |
| GS231215C00315000 | 2023-09-26 3:53PM EDT | 315.00 | 22.25 | 22.00 | 22.35 | -2.65 | -10.64% | 25 | 12 | 29.32% |
| GS231215C00320000 | 2023-09-26 11:09AM EDT | 320.00 | 19.95 | 18.85 | 19.10 | -1.65 | -7.64% | 6 | 318 | 28.32% |
| GS231215C00325000 | 2023-09-26 3:15PM EDT | 325.00 | 15.65 | 15.95 | 16.15 | -2.10 | -11.83% | 293 | 10 | 27.46% |
| GS231215C00330000 | 2023-09-26 3:53PM EDT | 330.00 | 13.60 | 13.35 | 13.50 | -1.73 | -11.29% | 42 | 455 | 26.72% |
| GS231215C00335000 | 2023-09-26 1:34PM EDT | 335.00 | 10.60 | 10.95 | 11.20 | -1.30 | -10.92% | 38 | 18 | 26.15% |
| GS231215C00340000 | 2023-09-26 2:33PM EDT | 340.00 | 8.62 | 8.90 | 9.15 | -1.70 | -16.47% | 12 | 711 | 25.59% |
| GS231215C00345000 | 2023-09-26 11:31AM EDT | 345.00 | 7.35 | 7.15 | 7.35 | -1.12 | -13.22% | 3 | 11 | 25.04% |
| GS231215C00350000 | 2023-09-26 2:58PM EDT | 350.00 | 5.47 | 5.65 | 5.85 | -1.58 | -22.41% | 36 | 907 | 24.60% |
| GS231215C00355000 | 2023-09-26 11:31AM EDT | 355.00 | 4.60 | 4.40 | 4.65 | -0.30 | -6.12% | 3 | 25 | 24.33% |
| GS231215C00360000 | 2023-09-26 3:54PM EDT | 360.00 | 3.55 | 3.45 | 3.60 | -0.66 | -15.68% | 153 | 1,097 | 23.95% |
| GS231215C00365000 | 2023-09-22 3:43PM EDT | 365.00 | 3.10 | 2.60 | 2.80 | 0.00 | - | - | 282 | 23.76% |
| GS231215C00370000 | 2023-09-26 3:37PM EDT | 370.00 | 2.08 | 1.98 | 2.16 | -0.37 | -15.10% | 32 | 1,577 | 23.60% |
| GS231215C00375000 | 2023-09-26 11:31AM EDT | 375.00 | 1.53 | 1.57 | 1.66 | -0.23 | -13.07% | 2 | 61 | 23.49% |
| GS231215C00380000 | 2023-09-26 2:07PM EDT | 380.00 | 1.12 | 1.12 | 1.28 | -0.27 | -19.42% | 8 | 447 | 23.47% |
| GS231215C00385000 | 2023-09-26 12:28PM EDT | 385.00 | 0.93 | 0.84 | 0.97 | -0.09 | -8.82% | 16 | 6 | 23.40% |
| GS231215C00390000 | 2023-09-26 2:31PM EDT | 390.00 | 0.69 | 0.67 | 0.75 | -0.08 | -10.39% | 18 | 795 | 23.46% |
| GS231215C00395000 | 2023-09-25 2:43PM EDT | 395.00 | 0.60 | 0.48 | 0.59 | 0.00 | - | 4 | 2 | 23.63% |
| GS231215C00400000 | 2023-09-26 2:42PM EDT | 400.00 | 0.36 | 0.35 | 0.46 | -0.15 | -29.41% | 31 | 1,072 | 23.76% |
| GS231215C00405000 | 2023-09-26 11:48AM EDT | 405.00 | 0.25 | 0.27 | 0.36 | -0.11 | -30.56% | 1 | 1 | 23.93% |
| GS231215C00410000 | 2023-09-26 2:42PM EDT | 410.00 | 0.22 | 0.19 | 0.29 | -0.05 | -18.52% | 22 | 139 | 24.17% |
| GS231215C00415000 | 2023-09-26 3:59PM EDT | 415.00 | 0.20 | 0.14 | 0.22 | -0.03 | -13.04% | 1 | 0 | 24.22% |
| GS231215C00420000 | 2023-09-26 3:59PM EDT | 420.00 | 0.14 | 0.11 | 0.18 | -0.03 | -17.65% | 1 | 120 | 24.51% |
| GS231215C00425000 | 2023-09-25 1:39PM EDT | 425.00 | 0.14 | 0.08 | 0.16 | 0.00 | - | 2 | 0 | 25.10% |
| GS231215C00430000 | 2023-09-26 1:41PM EDT | 430.00 | 0.10 | 0.05 | 0.14 | -0.03 | -23.08% | 7 | 56 | 25.59% |
| GS231215C00440000 | 2023-09-25 1:42PM EDT | 440.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 2 | 276 | 26.56% |
| GS231215C00450000 | 2023-09-14 3:43PM EDT | 450.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 2 | 29 | 27.59% |
| GS231215C00460000 | 2023-09-12 2:30PM EDT | 460.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 107 | 28.81% |
| GS231215C00470000 | 2023-09-12 3:38PM EDT | 470.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 10 | 29.88% |
| GS231215C00480000 | 2023-08-04 11:01AM EDT | 480.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | 2 | 10 | 31.84% |
| GS231215C00490000 | 2023-08-07 12:33PM EDT | 490.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | - | 0 | 32.81% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231215P00155000 | 2023-09-26 12:16PM EDT | 155.00 | 0.08 | 0.02 | 0.11 | +0.04 | +100.00% | 1 | 267 | 58.01% |
| GS231215P00160000 | 2023-09-22 10:38AM EDT | 160.00 | 0.02 | 0.03 | 0.12 | 0.00 | - | 2 | 2,042 | 56.45% |
| GS231215P00165000 | 2023-09-01 10:14AM EDT | 165.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 58 | 131 | 54.20% |
| GS231215P00170000 | 2023-08-23 3:47PM EDT | 170.00 | 0.19 | 0.03 | 0.16 | 0.00 | - | 1 | 77 | 53.32% |
| GS231215P00175000 | 2023-08-16 2:51PM EDT | 175.00 | 0.23 | 0.01 | 0.11 | 0.00 | - | 5 | 44 | 51.95% |
| GS231215P00180000 | 2023-09-26 2:04PM EDT | 180.00 | 0.12 | 0.09 | 0.16 | 0.00 | - | 2 | 40 | 50.49% |
| GS231215P00185000 | 2023-09-12 10:01AM EDT | 185.00 | 0.14 | 0.11 | 0.18 | 0.00 | - | 20 | 17 | 50.49% |
| GS231215P00190000 | 2023-09-14 12:04PM EDT | 190.00 | 0.06 | 0.14 | 0.23 | 0.00 | - | 2 | 19 | 49.81% |
| GS231215P00195000 | 2023-09-15 9:30AM EDT | 195.00 | 0.20 | 0.17 | 0.26 | +0.05 | +33.33% | 10 | 197 | 48.39% |
| GS231215P00200000 | 2023-09-06 3:04PM EDT | 200.00 | 0.25 | 0.21 | 0.29 | 0.00 | - | 2 | 144 | 46.92% |
| GS231215P00210000 | 2023-09-15 10:14AM EDT | 210.00 | 0.14 | 0.29 | 0.38 | 0.00 | - | 2 | 154 | 44.39% |
| GS231215P00215000 | 2023-09-20 12:42PM EDT | 215.00 | 0.13 | 0.35 | 0.44 | 0.00 | - | - | 6 | 43.21% |
| GS231215P00220000 | 2023-09-26 1:07PM EDT | 220.00 | 0.45 | 0.42 | 0.52 | +0.04 | +9.76% | 1 | 178 | 42.19% |
| GS231215P00225000 | 2023-09-26 12:16PM EDT | 225.00 | 0.50 | 0.51 | 0.60 | +0.04 | +8.70% | 1 | 8 | 41.04% |
| GS231215P00230000 | 2023-09-25 1:22PM EDT | 230.00 | 0.52 | 0.61 | 0.71 | 0.00 | - | 1 | 661 | 40.06% |
| GS231215P00235000 | 2023-09-22 9:30AM EDT | 235.00 | 0.50 | 0.74 | 0.82 | 0.00 | - | - | 5 | 38.94% |
| GS231215P00240000 | 2023-09-26 1:46PM EDT | 240.00 | 0.92 | 0.86 | 0.98 | +0.20 | +27.78% | 1 | 431 | 38.07% |
| GS231215P00250000 | 2023-09-26 2:41PM EDT | 250.00 | 1.32 | 1.27 | 1.36 | +0.30 | +29.41% | 30 | 174 | 36.18% |
| GS231215P00260000 | 2023-09-22 2:17PM EDT | 260.00 | 1.42 | 1.77 | 1.85 | 0.00 | - | 5 | 139 | 34.17% |
| GS231215P00265000 | 2023-09-25 1:27PM EDT | 265.00 | 2.11 | 2.08 | 2.21 | +0.45 | +27.11% | 5 | 1 | 33.39% |
| GS231215P00270000 | 2023-09-26 3:37PM EDT | 270.00 | 2.54 | 2.50 | 2.59 | +0.52 | +25.74% | 1 | 310 | 32.46% |
| GS231215P00275000 | 2023-09-26 2:55PM EDT | 275.00 | 3.15 | 2.96 | 3.15 | +0.75 | +31.25% | 14 | 13 | 31.91% |
| GS231215P00280000 | 2023-09-26 3:50PM EDT | 280.00 | 3.60 | 3.50 | 3.60 | +0.78 | +27.66% | 306 | 658 | 30.74% |
| GS231215P00285000 | 2023-09-26 10:21AM EDT | 285.00 | 4.05 | 4.15 | 4.40 | +0.65 | +19.12% | 2 | 12 | 30.33% |
| GS231215P00290000 | 2023-09-26 2:25PM EDT | 290.00 | 5.20 | 4.90 | 5.20 | +1.25 | +31.65% | 146 | 1,335 | 29.58% |
| GS231215P00295000 | 2023-09-26 11:52AM EDT | 295.00 | 5.80 | 5.85 | 6.10 | +1.00 | +20.83% | 3 | 10 | 28.77% |
| GS231215P00300000 | 2023-09-26 2:24PM EDT | 300.00 | 7.25 | 7.00 | 7.20 | +1.45 | +25.00% | 4 | 700 | 28.08% |
| GS231215P00305000 | 2023-09-26 2:06PM EDT | 305.00 | 8.47 | 8.25 | 8.50 | +1.57 | +22.75% | 10 | 25 | 27.45% |
| GS231215P00310000 | 2023-09-26 2:33PM EDT | 310.00 | 10.10 | 9.65 | 10.00 | +1.75 | +20.96% | 12 | 507 | 26.84% |
| GS231215P00315000 | 2023-09-26 11:55AM EDT | 315.00 | 11.25 | 11.35 | 11.65 | +1.40 | +14.21% | 3 | 262 | 26.12% |
| GS231215P00320000 | 2023-09-26 1:01PM EDT | 320.00 | 12.90 | 13.25 | 13.60 | +1.30 | +11.21% | 755 | 1,160 | 25.53% |
| GS231215P00325000 | 2023-09-26 2:33PM EDT | 325.00 | 16.00 | 15.45 | 15.70 | +2.00 | +14.29% | 220 | 168 | 24.79% |
| GS231215P00330000 | 2023-09-26 3:33PM EDT | 330.00 | 18.09 | 17.90 | 18.10 | +2.59 | +16.71% | 33 | 445 | 24.12% |
| GS231215P00335000 | 2023-09-26 3:59PM EDT | 335.00 | 20.75 | 20.55 | 20.80 | +3.15 | +17.90% | 5 | 92 | 23.49% |
| GS231215P00340000 | 2023-09-22 11:42AM EDT | 340.00 | 23.60 | 23.50 | 23.85 | +4.25 | +21.96% | 5 | 586 | 23.00% |
| GS231215P00345000 | 2023-09-21 1:12PM EDT | 345.00 | 21.30 | 26.75 | 27.15 | 0.00 | - | - | 18 | 22.47% |
| GS231215P00350000 | 2023-09-22 11:37AM EDT | 350.00 | 25.65 | 30.05 | 31.05 | 0.00 | - | 1 | 508 | 22.63% |
| GS231215P00355000 | 2023-09-19 3:59PM EDT | 355.00 | 20.25 | 33.30 | 34.75 | 0.00 | - | - | 4 | 21.92% |
| GS231215P00360000 | 2023-09-22 10:11AM EDT | 360.00 | 32.56 | 37.65 | 38.80 | 0.00 | - | 1 | 486 | 21.47% |
| GS231215P00365000 | 2023-09-19 3:24PM EDT | 365.00 | 27.85 | 42.20 | 43.00 | 0.00 | - | - | 7 | 20.87% |
| GS231215P00370000 | 2023-09-19 3:24PM EDT | 370.00 | 31.61 | 46.35 | 47.35 | 0.00 | - | 7 | 434 | 20.09% |
| GS231215P00380000 | 2023-09-25 2:39PM EDT | 380.00 | 52.13 | 55.15 | 57.40 | 0.00 | - | 32 | 119 | 23.24% |
| GS231215P00385000 | 2023-09-25 2:32PM EDT | 385.00 | 56.42 | 59.80 | 62.05 | 0.00 | - | 28 | 14 | 22.91% |
| GS231215P00390000 | 2023-07-10 1:52PM EDT | 390.00 | 72.77 | 49.85 | 51.65 | 0.00 | - | 1 | 1 | 0.00% |
| GS231215P00400000 | 2023-06-01 11:21AM EDT | 400.00 | 81.00 | 74.30 | 79.40 | 0.00 | - | 1 | 0 | 36.39% |
| GS231215P00410000 | 2023-08-21 12:28PM EDT | 410.00 | 92.04 | 65.25 | 67.35 | 0.00 | - | 2 | 0 | 0.00% |
| GS231215P00420000 | 2023-07-27 12:08PM EDT | 420.00 | 63.65 | 100.20 | 104.05 | 0.00 | - | 2 | 1 | 50.18% |
| GS231215P00430000 | 2023-04-18 10:15AM EDT | 430.00 | 99.29 | 100.20 | 103.35 | 0.00 | - | 2 | 2 | 0.00% |
| GS231215P00440000 | 2023-08-29 3:01PM EDT | 440.00 | 110.71 | 115.05 | 117.40 | 0.00 | - | - | 0 | 38.21% |
| GS231215P00450000 | 2023-03-21 1:02PM EDT | 450.00 | 131.32 | 109.55 | 113.05 | 0.00 | - | - | 0 | 0.00% |
| GS231215P00460000 | 2023-05-02 2:14PM EDT | 460.00 | 128.68 | 140.60 | 145.90 | 0.00 | - | 8 | 0 | 64.31% |
| GS231215P00470000 | 2023-07-27 12:08PM EDT | 470.00 | 112.90 | 150.55 | 153.50 | 0.00 | - | - | 1 | 63.32% |
| GS231215P00480000 | 2023-09-21 3:50PM EDT | 480.00 | 149.45 | 155.05 | 157.20 | 0.00 | - | 58 | 0 | 45.02% |
| GS231215P00490000 | 2023-09-25 2:35PM EDT | 490.00 | 161.85 | 165.15 | 167.25 | 0.00 | - | 22 | 0 | 47.27% |
| GS231215P00500000 | 2023-09-25 2:39PM EDT | 500.00 | 171.96 | 175.15 | 177.60 | 0.00 | - | 38 | 0 | 51.58% |
© 2023 Yahoo. All rights reserved.
