The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240315C00175000 | 2023-09-22 9:36AM EST | 175.00 | 157.32 | 124.50 | 128.40 | 0.00 | - | - | 5 | 0.00% |
| GS240315C00185000 | 2023-10-02 9:43AM EST | 185.00 | 136.04 | 122.00 | 124.60 | 0.00 | - | - | 5 | 0.00% |
| GS240315C00190000 | 2023-09-22 11:50AM EST | 190.00 | 141.00 | 109.50 | 114.25 | 0.00 | - | - | 1 | 0.00% |
| GS240315C00200000 | 2023-11-28 3:18PM EST | 200.00 | 137.93 | 149.45 | 153.05 | 0.00 | - | 3 | 3 | 69.26% |
| GS240315C00210000 | 2023-11-28 3:45PM EST | 210.00 | 128.30 | 139.25 | 143.10 | 0.00 | - | 1 | 2 | 63.73% |
| GS240315C00245000 | 2023-09-13 9:10AM EST | 245.00 | 94.00 | 68.85 | 73.95 | 0.00 | - | - | 2 | 0.00% |
| GS240315C00250000 | 2023-11-16 10:58AM EST | 250.00 | 88.30 | 100.65 | 103.35 | 0.00 | - | 2 | 7 | 53.00% |
| GS240315C00260000 | 2023-11-27 9:33AM EST | 260.00 | 81.38 | 90.75 | 93.65 | 0.00 | - | 1 | 10 | 49.13% |
| GS240315C00265000 | 2023-08-04 1:57PM EST | 265.00 | 95.00 | 70.65 | 74.25 | 0.00 | - | 2 | 2 | 0.00% |
| GS240315C00270000 | 2023-11-03 9:40AM EST | 270.00 | 56.24 | 81.60 | 84.95 | 0.00 | - | 2 | 1 | 47.85% |
| GS240315C00275000 | 2023-11-30 11:15AM EST | 275.00 | 74.05 | 76.75 | 79.25 | 0.00 | - | 1 | 8 | 43.67% |
| GS240315C00280000 | 2023-11-24 10:54AM EST | 280.00 | 63.29 | 72.35 | 74.55 | 0.00 | - | 3 | 24 | 42.06% |
| GS240315C00285000 | 2023-11-30 9:47AM EST | 285.00 | 65.10 | 67.70 | 69.80 | +2.38 | +3.79% | 1 | 21 | 40.28% |
| GS240315C00290000 | 2023-10-30 9:45AM EST | 290.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| GS240315C00295000 | 2023-11-02 9:04AM EST | 295.00 | 28.80 | 58.50 | 60.45 | 0.00 | - | 11 | 20 | 36.96% |
| GS240315C00300000 | 2023-11-21 3:02PM EST | 300.00 | 41.48 | 53.30 | 55.95 | 0.00 | - | 3 | 310 | 35.57% |
| GS240315C00305000 | 2023-11-28 12:36PM EST | 305.00 | 37.54 | 49.65 | 50.85 | 0.00 | - | 10 | 147 | 32.95% |
| GS240315C00310000 | 2023-11-22 10:30AM EST | 310.00 | 45.10 | 45.05 | 46.75 | +9.85 | +27.94% | 1 | 424 | 32.17% |
| GS240315C00315000 | 2023-11-29 3:36PM EST | 315.00 | 35.30 | 41.05 | 42.00 | 0.00 | - | 2 | 91 | 30.10% |
| GS240315C00320000 | 2023-12-01 9:32AM EST | 320.00 | 31.50 | 37.05 | 38.05 | -2.40 | -7.08% | 1 | 845 | 29.29% |
| GS240315C00325000 | 2023-11-30 11:57AM EST | 325.00 | 29.00 | 32.55 | 33.95 | 0.00 | - | 12 | 204 | 28.06% |
| GS240315C00330000 | 2023-12-01 1:07PM EST | 330.00 | 28.21 | 29.15 | 29.90 | +4.09 | +16.96% | 1 | 369 | 26.74% |
| GS240315C00335000 | 2023-12-01 3:53PM EST | 335.00 | 25.80 | 25.60 | 26.15 | +3.00 | +13.16% | 5 | 149 | 25.68% |
| GS240315C00340000 | 2023-12-01 12:22PM EST | 340.00 | 22.63 | 22.20 | 22.90 | +4.83 | +27.13% | 4 | 763 | 25.09% |
| GS240315C00345000 | 2023-12-01 3:37PM EST | 345.00 | 19.43 | 19.20 | 19.45 | +4.33 | +28.68% | 28 | 422 | 23.96% |
| GS240315C00350000 | 2023-12-01 3:52PM EST | 350.00 | 16.42 | 16.20 | 16.55 | +3.82 | +30.32% | 78 | 544 | 23.30% |
| GS240315C00355000 | 2023-12-01 3:12PM EST | 355.00 | 13.50 | 13.40 | 13.90 | +2.70 | +25.00% | 6 | 239 | 22.68% |
| GS240315C00360000 | 2023-12-01 1:06PM EST | 360.00 | 11.50 | 11.20 | 11.55 | +1.65 | +16.75% | 62 | 1,860 | 22.15% |
| GS240315C00365000 | 2023-12-01 12:28PM EST | 365.00 | 9.30 | 9.15 | 9.45 | +1.40 | +17.72% | 158 | 801 | 21.63% |
| GS240315C00370000 | 2023-12-01 3:37PM EST | 370.00 | 7.52 | 7.40 | 7.70 | +1.97 | +35.50% | 20 | 250 | 21.27% |
| GS240315C00375000 | 2023-12-01 12:24PM EST | 375.00 | 5.45 | 5.95 | 6.15 | +1.02 | +23.02% | 5 | 270 | 20.86% |
| GS240315C00380000 | 2023-12-01 3:37PM EST | 380.00 | 4.75 | 4.70 | 4.90 | +1.35 | +39.71% | 66 | 713 | 20.59% |
| GS240315C00385000 | 2023-12-01 2:39PM EST | 385.00 | 3.60 | 3.65 | 3.85 | +0.60 | +20.00% | 1 | 113 | 20.33% |
| GS240315C00390000 | 2023-12-01 2:58PM EST | 390.00 | 2.82 | 2.85 | 2.99 | +0.86 | +43.88% | 55 | 113 | 20.10% |
| GS240315C00395000 | 2023-11-30 3:20PM EST | 395.00 | 1.53 | 2.22 | 2.32 | 0.00 | - | 6 | 31 | 19.96% |
| GS240315C00400000 | 2023-12-01 12:24PM EST | 400.00 | 1.50 | 1.69 | 1.80 | +0.31 | +26.05% | 14 | 475 | 19.88% |
| GS240315C00405000 | 2023-11-29 2:55PM EST | 405.00 | 0.91 | 1.29 | 1.38 | 0.00 | - | 2 | 45 | 19.79% |
| GS240315C00410000 | 2023-11-28 1:48PM EST | 410.00 | 0.40 | 0.95 | 1.04 | 0.00 | - | 1 | 50 | 19.68% |
| GS240315C00415000 | 2023-11-29 10:31AM EST | 415.00 | 0.46 | 0.72 | 0.82 | 0.00 | - | 1 | 41 | 19.80% |
| GS240315C00420000 | 2023-11-22 9:35AM EST | 420.00 | 0.31 | 0.52 | 0.65 | 0.00 | - | 3 | 92 | 19.94% |
| GS240315C00425000 | 2023-12-01 12:24PM EST | 425.00 | 0.38 | 0.38 | 0.52 | +0.12 | +46.15% | 2 | 61 | 20.12% |
| GS240315C00430000 | 2023-11-14 2:00PM EST | 430.00 | 0.34 | 0.28 | 0.41 | 0.00 | - | 205 | 384 | 20.25% |
| GS240315C00435000 | 2023-11-21 2:50PM EST | 435.00 | 0.15 | 0.21 | 0.32 | 0.00 | - | 1 | 37 | 20.36% |
| GS240315C00440000 | 2023-11-10 2:34PM EST | 440.00 | 0.16 | 0.16 | 0.25 | 0.00 | - | 2 | 19 | 20.46% |
| GS240315C00445000 | 2023-11-10 2:35PM EST | 445.00 | 0.13 | 0.12 | 0.22 | 0.00 | - | 2 | 43 | 20.92% |
| GS240315C00450000 | 2023-11-24 10:23AM EST | 450.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 55 | 87 | 20.07% |
| GS240315C00455000 | 2023-11-06 10:25AM EST | 455.00 | 0.13 | 0.07 | 0.16 | 0.00 | - | 2 | 22 | 21.58% |
| GS240315C00460000 | 2023-11-15 9:39AM EST | 460.00 | 0.13 | 0.05 | 0.13 | 0.00 | - | 1 | 13 | 21.78% |
| GS240315C00465000 | 2023-10-17 10:37AM EST | 465.00 | 0.10 | 0.04 | 0.13 | 0.00 | - | 2 | 6 | 22.51% |
| GS240315C00470000 | 2023-10-24 10:15AM EST | 470.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 3 | 24 | 22.51% |
| GS240315C00480000 | 2023-10-05 2:01PM EST | 480.00 | 0.14 | 0.01 | 0.13 | 0.00 | - | 2 | 5 | 24.61% |
| GS240315C00490000 | 2023-10-04 9:11AM EST | 490.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 2 | 4 | 25.73% |
| GS240315C00500000 | 2023-10-03 10:45AM EST | 500.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 2 | 24 | 26.17% |
| GS240315C00520000 | 2023-10-02 1:39PM EST | 520.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 2 | 9 | 29.83% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240315P00150000 | 2023-11-30 12:28PM EST | 150.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 151 | 54.30% |
| GS240315P00155000 | 2023-10-31 9:26AM EST | 155.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| GS240315P00160000 | 2023-11-15 11:47AM EST | 160.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 2 | 151 | 50.39% |
| GS240315P00165000 | 2023-11-06 3:17PM EST | 165.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 50 | 66 | 52.54% |
| GS240315P00170000 | 2023-11-21 3:20PM EST | 170.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 3 | 32 | 50.00% |
| GS240315P00175000 | 2023-11-09 12:50PM EST | 175.00 | 0.12 | 0.02 | 0.09 | 0.00 | - | 1 | 95 | 49.32% |
| GS240315P00180000 | 2023-11-29 11:37AM EST | 180.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 50 | 117 | 47.46% |
| GS240315P00185000 | 2023-12-01 12:12PM EST | 185.00 | 0.05 | 0.01 | 0.10 | -0.06 | -54.55% | 50 | 7 | 46.19% |
| GS240315P00190000 | 2023-11-14 2:19PM EST | 190.00 | 0.15 | 0.02 | 0.11 | 0.00 | - | 30 | 49 | 44.82% |
| GS240315P00195000 | 2023-11-27 12:10PM EST | 195.00 | 0.13 | 0.04 | 0.13 | 0.00 | - | 21 | 38 | 43.85% |
| GS240315P00200000 | 2023-11-28 3:20PM EST | 200.00 | 0.15 | 0.05 | 0.14 | 0.00 | - | 3 | 192 | 42.48% |
| GS240315P00205000 | 2023-10-09 10:15AM EST | 205.00 | 1.41 | 0.38 | 0.44 | 0.00 | - | 4 | 56 | 47.41% |
| GS240315P00210000 | 2023-11-28 3:46PM EST | 210.00 | 0.23 | 0.09 | 0.18 | 0.00 | - | 1 | 119 | 40.28% |
| GS240315P00215000 | 2023-10-27 1:23PM EST | 215.00 | 2.47 | 0.19 | 0.31 | 0.00 | - | 1 | 41 | 41.46% |
| GS240315P00220000 | 2023-11-10 3:00PM EST | 220.00 | 0.70 | 0.14 | 0.24 | 0.00 | - | 11 | 104 | 38.33% |
| GS240315P00225000 | 2023-11-22 1:04PM EST | 225.00 | 0.38 | 0.18 | 0.23 | 0.00 | - | 36 | 317 | 36.43% |
| GS240315P00230000 | 2023-11-22 2:05PM EST | 230.00 | 0.49 | 0.22 | 0.32 | 0.00 | - | 2 | 415 | 36.43% |
| GS240315P00235000 | 2023-11-14 1:10PM EST | 235.00 | 0.65 | 0.27 | 0.37 | 0.00 | - | 10 | 54 | 35.50% |
| GS240315P00240000 | 2023-11-27 12:19PM EST | 240.00 | 0.62 | 0.33 | 0.42 | 0.00 | - | 6 | 105 | 34.47% |
| GS240315P00245000 | 2023-11-10 1:01PM EST | 245.00 | 1.62 | 0.40 | 0.49 | 0.00 | - | 1 | 826 | 33.62% |
| GS240315P00250000 | 2023-11-30 2:15PM EST | 250.00 | 0.69 | 0.48 | 0.56 | 0.00 | - | 1 | 361 | 32.65% |
| GS240315P00255000 | 2023-12-01 11:27AM EST | 255.00 | 0.70 | 0.58 | 0.65 | -0.13 | -15.66% | 3 | 126 | 31.79% |
| GS240315P00260000 | 2023-12-01 2:41PM EST | 260.00 | 0.75 | 0.69 | 0.77 | -0.15 | -16.67% | 65 | 267 | 31.03% |
| GS240315P00265000 | 2023-12-01 2:42PM EST | 265.00 | 0.86 | 0.83 | 0.93 | -0.32 | -27.12% | 1 | 245 | 30.41% |
| GS240315P00270000 | 2023-11-30 11:03AM EST | 270.00 | 1.22 | 0.95 | 1.09 | 0.00 | - | 2 | 294 | 29.61% |
| GS240315P00275000 | 2023-11-30 3:58PM EST | 275.00 | 1.51 | 1.17 | 1.26 | 0.00 | - | 2 | 334 | 28.75% |
| GS240315P00280000 | 2023-11-29 3:48PM EST | 280.00 | 1.94 | 1.41 | 1.50 | 0.00 | - | 57 | 216 | 28.06% |
| GS240315P00285000 | 2023-11-30 10:16AM EST | 285.00 | 2.07 | 1.63 | 1.77 | 0.00 | - | 1 | 212 | 27.34% |
| GS240315P00290000 | 2023-12-01 3:11PM EST | 290.00 | 2.02 | 1.95 | 2.06 | -0.58 | -22.31% | 31 | 466 | 26.53% |
| GS240315P00295000 | 2023-11-30 3:32PM EST | 295.00 | 2.52 | 2.31 | 2.47 | -0.54 | -17.65% | 3 | 260 | 25.93% |
| GS240315P00300000 | 2023-12-01 2:06PM EST | 300.00 | 2.89 | 2.74 | 2.83 | -0.76 | -20.82% | 451 | 1,072 | 24.99% |
| GS240315P00305000 | 2023-11-30 3:24PM EST | 305.00 | 4.36 | 3.20 | 3.35 | 0.00 | - | 6 | 400 | 24.32% |
| GS240315P00310000 | 2023-12-01 3:05PM EST | 310.00 | 3.94 | 3.85 | 3.95 | -1.16 | -22.75% | 420 | 939 | 23.61% |
| GS240315P00315000 | 2023-11-30 3:45PM EST | 315.00 | 6.00 | 4.55 | 4.70 | 0.00 | - | 3 | 266 | 23.00% |
| GS240315P00320000 | 2023-12-01 1:58PM EST | 320.00 | 5.68 | 5.40 | 5.55 | -1.32 | -18.86% | 3 | 643 | 22.34% |
| GS240315P00325000 | 2023-12-01 3:35PM EST | 325.00 | 6.60 | 6.40 | 6.60 | -3.75 | -36.23% | 20 | 477 | 21.78% |
| GS240315P00330000 | 2023-12-01 3:07PM EST | 330.00 | 7.95 | 7.60 | 7.80 | -1.99 | -20.02% | 11 | 411 | 21.17% |
| GS240315P00335000 | 2023-12-01 2:32PM EST | 335.00 | 9.25 | 9.00 | 9.20 | -1.73 | -15.76% | 11 | 281 | 20.58% |
| GS240315P00340000 | 2023-12-01 3:01PM EST | 340.00 | 10.77 | 10.60 | 10.85 | -2.86 | -20.98% | 10 | 537 | 20.04% |
| GS240315P00345000 | 2023-12-01 1:30PM EST | 345.00 | 13.20 | 12.50 | 12.75 | -2.90 | -18.01% | 2 | 90 | 19.52% |
| GS240315P00350000 | 2023-12-01 3:37PM EST | 350.00 | 14.80 | 14.60 | 14.85 | -3.70 | -20.00% | 43 | 514 | 18.91% |
| GS240315P00355000 | 2023-12-01 1:44PM EST | 355.00 | 17.80 | 16.65 | 17.25 | -3.84 | -17.74% | 15 | 54 | 18.33% |
| GS240315P00360000 | 2023-10-18 2:45PM EST | 360.00 | 59.55 | 27.25 | 28.50 | 0.00 | - | 6 | 62 | 29.52% |
| GS240315P00365000 | 2023-11-14 3:38PM EST | 365.00 | 30.92 | 22.30 | 23.25 | 0.00 | - | 2 | 21 | 17.61% |
| GS240315P00370000 | 2023-11-30 9:47AM EST | 370.00 | 30.65 | 25.85 | 26.35 | 0.00 | - | 5 | 22 | 16.72% |
| GS240315P00375000 | 2023-11-29 3:40PM EST | 375.00 | 36.30 | 28.95 | 30.15 | 0.00 | - | 2 | 113 | 16.48% |
| GS240315P00380000 | 2023-10-13 8:42AM EST | 380.00 | 65.62 | 55.60 | 57.85 | 0.00 | - | 5 | 10 | 50.37% |
| GS240315P00385000 | 2023-07-26 11:59AM EST | 385.00 | 37.95 | 66.70 | 68.75 | 0.00 | - | - | 0 | 60.77% |
| GS240315P00390000 | 2023-11-29 2:48PM EST | 390.00 | 47.25 | 40.85 | 43.10 | 0.00 | - | 13 | 0 | 16.49% |
| GS240315P00395000 | 2023-11-20 11:40AM EST | 395.00 | 55.22 | 45.65 | 48.50 | 0.00 | - | 5 | 0 | 18.96% |
| GS240315P00400000 | 2023-09-13 11:51AM EST | 400.00 | 63.92 | 89.20 | 91.85 | 0.00 | - | - | 0 | 77.63% |
| GS240315P00410000 | 2023-08-21 11:29AM EST | 410.00 | 92.03 | 65.50 | 68.40 | 0.00 | - | - | 0 | 33.86% |
| GS240315P00420000 | 2023-08-29 1:23PM EST | 420.00 | 90.40 | 93.65 | 96.55 | 0.00 | - | - | 0 | 63.58% |
| GS240315P00430000 | 2023-08-29 1:22PM EST | 430.00 | 100.32 | 101.85 | 107.35 | 0.00 | - | - | 0 | 66.18% |
| GS240315P00450000 | 2023-10-16 12:32PM EST | 450.00 | 135.12 | 112.75 | 115.05 | 0.00 | - | - | 0 | 55.21% |
| GS240315P00490000 | 2023-08-29 1:24PM EST | 490.00 | 160.74 | 161.95 | 167.25 | 0.00 | - | - | 0 | 83.25% |
| GS240315P00500000 | 2023-09-13 11:55AM EST | 500.00 | 163.91 | 186.15 | 194.85 | 0.00 | - | 20 | 0 | 109.34% |
| GS240315P00520000 | 2023-09-13 11:53AM EST | 520.00 | 184.04 | 208.55 | 214.55 | 0.00 | - | 4 | 0 | 115.83% |
© 2023 Yahoo. All rights reserved.