The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419C00180000 | 2023-10-13 8:42AM EST | 180.00 | 137.38 | 144.90 | 148.00 | 0.00 | - | 5 | 5 | 0.00% |
| GS240419C00240000 | 2023-10-26 8:41AM EST | 240.00 | 65.65 | 99.85 | 101.90 | 0.00 | - | - | 0 | 0.00% |
| GS240419C00255000 | 2023-10-30 9:32AM EST | 255.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GS240419C00270000 | 2023-10-25 8:40AM EST | 270.00 | 40.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240419C00275000 | 2023-11-22 3:51PM EST | 275.00 | 67.97 | 78.25 | 79.90 | 0.00 | - | 1 | 2 | 39.18% |
| GS240419C00280000 | 2023-11-01 2:08PM EST | 280.00 | 40.50 | 73.55 | 75.35 | 0.00 | - | 1 | 8 | 38.02% |
| GS240419C00285000 | 2023-10-31 9:56AM EST | 285.00 | 33.95 | 62.55 | 63.85 | 0.00 | - | 1 | 6 | 17.46% |
| GS240419C00290000 | 2023-11-29 3:35PM EST | 290.00 | 59.14 | 64.60 | 66.45 | 0.00 | - | 1 | 18 | 35.89% |
| GS240419C00295000 | 2023-11-06 9:53AM EST | 295.00 | 43.68 | 60.40 | 61.30 | 0.00 | - | 1 | 22 | 33.48% |
| GS240419C00300000 | 2023-11-06 10:49AM EST | 300.00 | 36.00 | 56.05 | 57.20 | 0.00 | - | 1 | 129 | 32.87% |
| GS240419C00305000 | 2023-11-30 11:25AM EST | 305.00 | 48.09 | 51.95 | 52.80 | 0.00 | - | 6 | 68 | 31.65% |
| GS240419C00310000 | 2023-11-30 9:45AM EST | 310.00 | 44.87 | 47.65 | 48.50 | +1.67 | +3.87% | 1 | 169 | 30.50% |
| GS240419C00315000 | 2023-11-06 1:24PM EST | 315.00 | 26.85 | 43.75 | 44.55 | 0.00 | - | 15 | 91 | 29.76% |
| GS240419C00320000 | 2023-12-01 2:02PM EST | 320.00 | 39.40 | 39.95 | 40.70 | +4.76 | +13.74% | 1 | 121 | 29.01% |
| GS240419C00325000 | 2023-11-30 11:03AM EST | 325.00 | 33.50 | 36.15 | 36.70 | 0.00 | - | 3 | 194 | 27.93% |
| GS240419C00330000 | 2023-11-22 2:25PM EST | 330.00 | 24.55 | 32.40 | 33.40 | 0.00 | - | 1 | 117 | 27.60% |
| GS240419C00335000 | 2023-12-01 2:41PM EST | 335.00 | 28.93 | 29.20 | 29.65 | +9.26 | +47.08% | 2 | 326 | 26.53% |
| GS240419C00340000 | 2023-12-01 2:26PM EST | 340.00 | 25.32 | 25.90 | 26.25 | +2.42 | +10.57% | 34 | 363 | 25.72% |
| GS240419C00345000 | 2023-12-01 2:26PM EST | 345.00 | 22.34 | 22.95 | 23.15 | +1.74 | +8.45% | 8 | 202 | 25.08% |
| GS240419C00350000 | 2023-12-01 3:49PM EST | 350.00 | 20.25 | 20.10 | 20.30 | +4.05 | +25.00% | 34 | 673 | 24.53% |
| GS240419C00355000 | 2023-12-01 2:26PM EST | 355.00 | 17.05 | 17.45 | 17.70 | +1.35 | +8.60% | 6 | 62 | 24.06% |
| GS240419C00360000 | 2023-12-01 3:14PM EST | 360.00 | 14.80 | 15.10 | 15.25 | +5.10 | +52.58% | 17 | 235 | 23.55% |
| GS240419C00365000 | 2023-12-01 3:04PM EST | 365.00 | 12.70 | 12.90 | 13.10 | +1.25 | +10.92% | 26 | 90 | 23.15% |
| GS240419C00370000 | 2023-12-01 3:07PM EST | 370.00 | 10.65 | 10.90 | 11.15 | +1.30 | +13.90% | 1 | 2,089 | 22.77% |
| GS240419C00375000 | 2023-12-01 2:41PM EST | 375.00 | 9.02 | 9.20 | 9.40 | +1.82 | +25.28% | 1 | 276 | 22.40% |
| GS240419C00380000 | 2023-12-01 1:11PM EST | 380.00 | 7.25 | 7.65 | 7.85 | +0.70 | +10.69% | 4 | 328 | 22.05% |
| GS240419C00385000 | 2023-11-29 2:30PM EST | 385.00 | 4.95 | 6.30 | 6.55 | 0.00 | - | 17 | 538 | 21.80% |
| GS240419C00390000 | 2023-11-22 1:00PM EST | 390.00 | 3.15 | 5.20 | 5.40 | 0.00 | - | 1 | 100 | 21.53% |
| GS240419C00395000 | 2023-11-30 2:10PM EST | 395.00 | 3.15 | 4.20 | 4.40 | 0.00 | - | 1 | 104 | 21.26% |
| GS240419C00400000 | 2023-12-01 1:40PM EST | 400.00 | 3.20 | 3.40 | 3.60 | +0.30 | +10.34% | 1 | 653 | 21.09% |
| GS240419C00405000 | 2023-11-14 9:45AM EST | 405.00 | 1.78 | 2.73 | 2.87 | 0.00 | - | 10 | 31 | 20.82% |
| GS240419C00410000 | 2023-11-29 11:54AM EST | 410.00 | 1.40 | 2.19 | 2.31 | 0.00 | - | 20 | 52 | 20.67% |
| GS240419C00415000 | 2023-11-22 9:41AM EST | 415.00 | 1.52 | 1.74 | 1.84 | +0.52 | +52.00% | 30 | 113 | 20.52% |
| GS240419C00420000 | 2023-11-30 3:58PM EST | 420.00 | 0.98 | 1.38 | 1.48 | 0.00 | - | 11 | 49 | 20.45% |
| GS240419C00425000 | 2023-12-01 12:35PM EST | 425.00 | 1.04 | 1.08 | 1.17 | +0.42 | +67.74% | 25 | 65 | 20.34% |
| GS240419C00430000 | 2023-11-03 10:00AM EST | 430.00 | 0.45 | 0.85 | 0.94 | 0.00 | - | 2 | 14 | 20.33% |
| GS240419C00435000 | 2023-11-10 2:37PM EST | 435.00 | 0.40 | 0.66 | 0.79 | 0.00 | - | 2 | 2 | 20.51% |
| GS240419C00440000 | 2023-11-24 12:40PM EST | 440.00 | 0.34 | 0.52 | 0.62 | 0.00 | - | 2 | 4 | 20.44% |
| GS240419C00445000 | 2023-11-24 12:42PM EST | 445.00 | 0.27 | 0.40 | 0.51 | 0.00 | - | 2 | 9 | 20.55% |
| GS240419C00450000 | 2023-11-22 9:36AM EST | 450.00 | 0.23 | 0.31 | 0.43 | 0.00 | - | 2 | 8 | 20.73% |
| GS240419C00460000 | 2023-11-28 3:24PM EST | 460.00 | 0.15 | 0.19 | 0.30 | 0.00 | - | 2 | 1 | 21.02% |
| GS240419C00470000 | 2023-11-15 11:42AM EST | 470.00 | 0.18 | 0.12 | 0.24 | 0.00 | - | 2 | 172 | 21.70% |
| GS240419C00480000 | 2023-11-06 10:29AM EST | 480.00 | 0.09 | 0.08 | 0.19 | 0.00 | - | 2 | 6 | 22.32% |
| GS240419C00490000 | 2023-11-03 10:01AM EST | 490.00 | 0.06 | 0.05 | 0.14 | 0.00 | - | 2 | 14 | 22.66% |
| GS240419C00500000 | 2023-10-06 9:47AM EST | 500.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 2 | 2 | 24.37% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240419P00150000 | 2023-12-01 2:29PM EST | 150.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 35 | 397 | 51.56% |
| GS240419P00155000 | 2023-11-28 3:24PM EST | 155.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 50.20% |
| GS240419P00160000 | 2023-11-10 2:36PM EST | 160.00 | 0.22 | 0.01 | 0.11 | 0.00 | - | 2 | 11 | 48.93% |
| GS240419P00165000 | 2023-11-10 2:38PM EST | 165.00 | 0.23 | 0.03 | 0.12 | 0.00 | - | 2 | 25 | 47.56% |
| GS240419P00170000 | 2023-11-20 10:53AM EST | 170.00 | 0.13 | 0.04 | 0.14 | 0.00 | - | 5 | 21 | 46.58% |
| GS240419P00175000 | 2023-11-10 2:41PM EST | 175.00 | 0.33 | 0.05 | 0.15 | 0.00 | - | 2 | 26 | 45.17% |
| GS240419P00180000 | 2023-11-10 2:40PM EST | 180.00 | 0.40 | 0.06 | 0.17 | 0.00 | - | 2 | 171 | 44.14% |
| GS240419P00185000 | 2023-11-28 2:07PM EST | 185.00 | 0.20 | 0.08 | 0.19 | 0.00 | - | 3 | 14 | 43.02% |
| GS240419P00190000 | 2023-11-10 2:40PM EST | 190.00 | 0.49 | 0.11 | 0.22 | 0.00 | - | 2 | 12 | 42.09% |
| GS240419P00195000 | 2023-11-14 3:54PM EST | 195.00 | 0.36 | 0.14 | 0.25 | 0.00 | - | 2 | 10 | 41.11% |
| GS240419P00200000 | 2023-11-22 3:36PM EST | 200.00 | 0.35 | 0.17 | 0.28 | 0.00 | - | 15 | 77 | 40.09% |
| GS240419P00205000 | 2023-09-11 10:04AM EST | 205.00 | 1.24 | 1.55 | 1.73 | 0.00 | - | 2 | 3 | 51.38% |
| GS240419P00210000 | 2023-10-27 11:36AM EST | 210.00 | 2.62 | 0.38 | 0.53 | 0.00 | - | 8 | 0 | 40.48% |
| GS240419P00215000 | 2023-11-06 1:19PM EST | 215.00 | 1.13 | 0.31 | 0.43 | 0.00 | - | 7 | 23 | 37.60% |
| GS240419P00220000 | 2023-11-20 9:30AM EST | 220.00 | 0.88 | 0.38 | 0.49 | 0.00 | - | 2 | 23 | 36.72% |
| GS240419P00225000 | 2023-10-30 11:40AM EST | 225.00 | 3.60 | 0.60 | 0.71 | 0.00 | - | 6 | 18 | 37.31% |
| GS240419P00230000 | 2023-10-27 9:37AM EST | 230.00 | 4.35 | 0.78 | 0.94 | 0.00 | - | 1 | 0 | 37.49% |
| GS240419P00235000 | 2023-11-20 11:38AM EST | 235.00 | 1.10 | 0.63 | 0.75 | 0.00 | - | 5 | 32 | 34.40% |
| GS240419P00240000 | 2023-11-30 9:44AM EST | 240.00 | 0.95 | 0.75 | 0.87 | 0.00 | - | 1 | 303 | 33.69% |
| GS240419P00245000 | 2023-11-29 2:00PM EST | 245.00 | 1.12 | 0.88 | 1.01 | 0.00 | - | 1 | 22 | 33.01% |
| GS240419P00250000 | 2023-11-30 9:32AM EST | 250.00 | 1.08 | 1.02 | 1.15 | -0.30 | -21.74% | 1 | 4,263 | 32.22% |
| GS240419P00255000 | 2023-11-28 3:13PM EST | 255.00 | 1.83 | 1.18 | 1.34 | 0.00 | - | 10 | 93 | 31.59% |
| GS240419P00260000 | 2023-11-30 2:23PM EST | 260.00 | 1.77 | 1.37 | 1.53 | 0.00 | - | 2 | 40 | 30.84% |
| GS240419P00265000 | 2023-12-01 3:06PM EST | 265.00 | 1.68 | 1.58 | 1.69 | -0.35 | -17.24% | 65 | 239 | 29.86% |
| GS240419P00270000 | 2023-12-01 11:45AM EST | 270.00 | 2.05 | 1.82 | 1.93 | -0.26 | -11.26% | 1 | 56 | 29.11% |
| GS240419P00275000 | 2023-11-29 9:32AM EST | 275.00 | 2.97 | 2.11 | 2.23 | 0.00 | - | 5 | 276 | 28.47% |
| GS240419P00280000 | 2023-12-01 3:06PM EST | 280.00 | 2.53 | 2.43 | 2.59 | -0.39 | -13.36% | 69 | 199 | 27.87% |
| GS240419P00285000 | 2023-11-28 12:50PM EST | 285.00 | 4.30 | 2.79 | 2.95 | 0.00 | - | 15 | 258 | 27.13% |
| GS240419P00290000 | 2023-11-30 9:52AM EST | 290.00 | 3.95 | 3.20 | 3.35 | 0.00 | - | 3 | 106 | 26.37% |
| GS240419P00295000 | 2023-12-01 2:27PM EST | 295.00 | 3.87 | 3.70 | 3.85 | -0.77 | -16.59% | 2 | 132 | 25.72% |
| GS240419P00300000 | 2023-12-01 2:27PM EST | 300.00 | 4.47 | 4.25 | 4.45 | -1.87 | -29.50% | 4 | 301 | 25.13% |
| GS240419P00305000 | 2023-11-22 12:10PM EST | 305.00 | 7.35 | 4.90 | 5.10 | 0.00 | - | 2 | 72 | 24.47% |
| GS240419P00310000 | 2023-12-01 12:45PM EST | 310.00 | 5.95 | 5.70 | 5.85 | -0.80 | -11.85% | 3 | 247 | 23.83% |
| GS240419P00315000 | 2023-12-01 2:11PM EST | 315.00 | 6.85 | 6.55 | 6.75 | -1.40 | -16.97% | 20 | 169 | 23.26% |
| GS240419P00320000 | 2023-11-27 3:10PM EST | 320.00 | 11.11 | 7.55 | 7.75 | 0.00 | - | 31 | 195 | 22.66% |
| GS240419P00325000 | 2023-12-01 3:56PM EST | 325.00 | 8.80 | 8.65 | 8.90 | -4.22 | -32.41% | 17 | 101 | 22.08% |
| GS240419P00330000 | 2023-12-01 3:07PM EST | 330.00 | 10.40 | 10.00 | 10.20 | -1.10 | -9.57% | 11 | 105 | 21.49% |
| GS240419P00335000 | 2023-12-01 10:06AM EST | 335.00 | 13.25 | 11.45 | 11.80 | -0.95 | -6.69% | 2 | 124 | 21.08% |
| GS240419P00340000 | 2023-12-01 3:26PM EST | 340.00 | 13.50 | 13.20 | 13.45 | -1.80 | -11.76% | 8 | 154 | 20.48% |
| GS240419P00345000 | 2023-12-01 1:35PM EST | 345.00 | 15.80 | 15.05 | 15.40 | -2.33 | -12.85% | 13 | 138 | 20.01% |
| GS240419P00350000 | 2023-11-30 3:20PM EST | 350.00 | 20.99 | 17.20 | 17.55 | 0.00 | - | 10 | 30 | 19.51% |
| GS240419P00355000 | 2023-12-01 3:44PM EST | 355.00 | 19.80 | 19.55 | 19.90 | -34.95 | -63.84% | 9 | 14 | 18.97% |
| GS240419P00360000 | 2023-11-03 8:33AM EST | 360.00 | 44.80 | 22.15 | 22.50 | 0.00 | - | 20 | 60 | 18.43% |
| GS240419P00370000 | 2023-12-01 1:10PM EST | 370.00 | 29.25 | 28.00 | 28.90 | -37.60 | -56.25% | 6 | 3 | 17.93% |
| GS240419P00375000 | 2023-09-15 10:53AM EST | 375.00 | 37.00 | 63.35 | 68.65 | 0.00 | - | - | 4 | 58.33% |
| GS240419P00385000 | 2023-11-09 1:01PM EST | 385.00 | 62.60 | 38.40 | 39.90 | 0.00 | - | - | 1 | 16.71% |
| GS240419P00390000 | 2023-09-27 9:29AM EST | 390.00 | 68.65 | 99.75 | 102.10 | 0.00 | - | 5 | 5 | 87.39% |
© 2023 Yahoo. All rights reserved.