The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621C00145000 | 2023-03-10 3:42PM EDT | 145.00 | 187.60 | 167.55 | 174.85 | 0.00 | - | 1 | 1 | 56.99% |
| GS240621C00150000 | 2022-10-28 3:02PM EDT | 150.00 | 195.00 | 234.85 | 243.00 | 0.00 | - | 1 | 1 | 165.96% |
| GS240621C00155000 | 2022-09-20 10:43AM EDT | 155.00 | 170.75 | 161.85 | 165.95 | 0.00 | - | - | 1 | 50.73% |
| GS240621C00160000 | 2022-09-20 10:42AM EDT | 160.00 | 166.85 | 157.70 | 161.70 | 0.00 | - | - | 1 | 50.55% |
| GS240621C00165000 | 2023-03-13 10:03AM EDT | 165.00 | 163.55 | 148.70 | 156.95 | 0.00 | - | 4 | 0 | 53.01% |
| GS240621C00175000 | 2022-09-27 11:06AM EDT | 175.00 | 129.88 | 169.85 | 174.35 | 0.00 | - | 11 | 0 | 84.80% |
| GS240621C00180000 | 2022-08-29 1:44PM EDT | 180.00 | 159.93 | 129.50 | 132.25 | 0.00 | - | 2 | 2 | 0.00% |
| GS240621C00190000 | 2023-01-18 4:53PM EDT | 190.00 | 163.00 | 177.80 | 184.05 | 0.00 | - | 1 | 0 | 104.80% |
| GS240621C00195000 | 2023-03-22 9:59AM EDT | 195.00 | 132.00 | 123.70 | 130.70 | 0.00 | - | 1 | 0 | 47.44% |
| GS240621C00200000 | 2022-11-15 3:03PM EDT | 200.00 | 188.85 | 156.70 | 161.40 | 0.00 | - | 1 | 3 | 84.92% |
| GS240621C00210000 | 2023-02-14 12:36PM EDT | 210.00 | 165.89 | 115.90 | 120.05 | 0.00 | - | 10 | 18 | 47.44% |
| GS240621C00220000 | 2023-03-21 10:41AM EDT | 220.00 | 112.95 | 105.55 | 108.75 | 0.00 | - | 2 | 10 | 42.25% |
| GS240621C00230000 | 2023-03-13 10:11AM EDT | 230.00 | 110.40 | 96.65 | 101.60 | 0.00 | - | 4 | 4 | 41.85% |
| GS240621C00240000 | 2023-03-14 11:29AM EDT | 240.00 | 100.95 | 90.30 | 93.55 | 0.00 | - | 10 | 12 | 40.28% |
| GS240621C00250000 | 2023-03-17 9:30AM EDT | 250.00 | 85.41 | 82.30 | 86.70 | 0.00 | - | 2 | 33 | 39.71% |
| GS240621C00260000 | 2023-03-13 9:56AM EDT | 260.00 | 87.40 | 76.05 | 79.70 | 0.00 | - | 4 | 8 | 38.77% |
| GS240621C00270000 | 2023-03-20 3:33PM EDT | 270.00 | 70.30 | 69.45 | 73.05 | 0.00 | - | 3 | 23 | 37.94% |
| GS240621C00280000 | 2023-03-16 10:16AM EDT | 280.00 | 61.46 | 63.75 | 66.25 | 0.00 | - | 1 | 12 | 36.78% |
| GS240621C00285000 | 2023-03-15 3:50PM EDT | 285.00 | 61.95 | 60.30 | 63.30 | 0.00 | - | 4 | 247 | 36.49% |
| GS240621C00290000 | 2023-03-15 2:29PM EDT | 290.00 | 58.40 | 58.15 | 60.30 | 0.00 | - | 1 | 57 | 36.11% |
| GS240621C00295000 | 2023-03-15 9:30AM EDT | 295.00 | 55.00 | 54.40 | 57.30 | 0.00 | - | 1 | 175 | 35.67% |
| GS240621C00300000 | 2023-03-22 10:50AM EDT | 300.00 | 56.95 | 52.20 | 54.30 | 0.00 | - | 2 | 25 | 35.18% |
| GS240621C00305000 | 2023-03-15 2:59PM EDT | 305.00 | 51.00 | 49.80 | 51.95 | 0.00 | - | 5 | 32 | 35.12% |
| GS240621C00310000 | 2023-03-22 11:01AM EDT | 310.00 | 51.39 | 46.90 | 49.40 | 0.00 | - | 1 | 59 | 34.86% |
| GS240621C00315000 | 2023-03-21 3:47PM EDT | 315.00 | 48.85 | 44.35 | 46.75 | 0.00 | - | 4 | 14 | 34.47% |
| GS240621C00320000 | 2023-03-24 9:30AM EDT | 320.00 | 41.29 | 41.85 | 44.10 | -2.66 | -6.05% | 5 | 488 | 34.03% |
| GS240621C00330000 | 2023-03-24 2:06PM EDT | 330.00 | 37.95 | 37.30 | 39.60 | -1.55 | -3.92% | 14 | 728 | 33.57% |
| GS240621C00340000 | 2023-03-24 2:12PM EDT | 340.00 | 33.75 | 32.95 | 34.70 | -3.13 | -8.49% | 2 | 24 | 32.60% |
| GS240621C00350000 | 2023-03-24 10:48AM EDT | 350.00 | 28.35 | 29.00 | 31.15 | -3.65 | -11.41% | 9 | 761 | 32.38% |
| GS240621C00360000 | 2023-03-24 2:04PM EDT | 360.00 | 26.20 | 25.30 | 27.10 | -1.90 | -6.76% | 2 | 381 | 31.59% |
| GS240621C00370000 | 2023-03-23 1:59PM EDT | 370.00 | 23.90 | 22.05 | 23.80 | 0.00 | - | 5 | 645 | 31.13% |
| GS240621C00380000 | 2023-03-17 12:15PM EDT | 380.00 | 18.58 | 18.95 | 20.70 | 0.00 | - | 1 | 213 | 30.61% |
| GS240621C00390000 | 2023-03-22 11:01AM EDT | 390.00 | 18.54 | 16.30 | 18.00 | 0.00 | - | 1 | 105 | 30.19% |
| GS240621C00400000 | 2023-03-24 11:25AM EDT | 400.00 | 14.40 | 13.95 | 15.15 | -2.60 | -15.29% | 54 | 406 | 29.43% |
| GS240621C00410000 | 2023-03-22 1:21PM EDT | 410.00 | 13.00 | 12.00 | 13.60 | 0.00 | - | 1 | 57 | 29.57% |
| GS240621C00420000 | 2023-03-23 11:28AM EDT | 420.00 | 11.43 | 10.10 | 11.75 | 0.00 | - | 1 | 66 | 29.27% |
| GS240621C00430000 | 2023-03-24 2:15PM EDT | 430.00 | 9.15 | 8.70 | 9.80 | -1.15 | -11.17% | 2 | 188 | 28.67% |
| GS240621C00440000 | 2023-03-17 1:27PM EDT | 440.00 | 7.19 | 6.95 | 8.35 | 0.00 | - | 1 | 903 | 28.36% |
| GS240621C00450000 | 2023-03-21 3:51PM EDT | 450.00 | 6.63 | 5.75 | 6.95 | 0.00 | - | 2 | 162 | 27.91% |
| GS240621C00460000 | 2023-03-24 2:34PM EDT | 460.00 | 5.25 | 4.75 | 5.90 | +0.06 | +1.16% | 8 | 16 | 27.67% |
| GS240621C00470000 | 2023-03-24 3:17PM EDT | 470.00 | 4.40 | 3.90 | 4.95 | -4.90 | -52.69% | 2 | 311 | 27.39% |
| GS240621C00480000 | 2023-03-10 2:49PM EDT | 480.00 | 5.98 | 3.20 | 4.15 | 0.00 | - | 1 | 75 | 27.15% |
| GS240621C00490000 | 2023-03-09 4:58PM EDT | 490.00 | 6.75 | 2.75 | 3.50 | 0.00 | - | 65 | 191 | 26.97% |
| GS240621C00500000 | 2023-03-21 9:30AM EDT | 500.00 | 3.08 | 2.27 | 2.98 | 0.00 | - | 8 | 78 | 26.87% |
| GS240621C00520000 | 2023-03-21 2:21PM EDT | 520.00 | 1.83 | 1.62 | 2.13 | 0.00 | - | 1 | 71 | 26.64% |
| GS240621C00540000 | 2023-03-15 10:18AM EDT | 540.00 | 1.29 | 0.84 | 2.22 | 0.00 | - | 6 | 38 | 28.35% |
| GS240621C00560000 | 2023-03-24 3:17PM EDT | 560.00 | 0.80 | 0.68 | 1.22 | -0.59 | -42.45% | 6 | 26 | 26.81% |
| GS240621C00580000 | 2023-03-24 2:04PM EDT | 580.00 | 0.77 | 0.40 | 1.06 | +0.17 | +28.33% | 2 | 168 | 27.46% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240621P00145000 | 2023-03-24 2:05PM EDT | 145.00 | 3.88 | 3.30 | 4.80 | +0.51 | +15.13% | 2 | 1,816 | 50.87% |
| GS240621P00150000 | 2023-03-16 9:41AM EDT | 150.00 | 4.15 | 3.85 | 4.60 | 0.00 | - | 2 | 608 | 48.41% |
| GS240621P00155000 | 2023-03-23 10:22AM EDT | 155.00 | 3.60 | 4.05 | 4.95 | 0.00 | - | 1 | 186 | 47.47% |
| GS240621P00160000 | 2023-03-23 1:13PM EDT | 160.00 | 4.10 | 4.45 | 5.20 | 0.00 | - | 1 | 36 | 46.27% |
| GS240621P00165000 | 2023-03-01 3:02PM EDT | 165.00 | 2.38 | 5.00 | 5.85 | 0.00 | - | 2 | 4 | 45.97% |
| GS240621P00170000 | 2023-03-24 2:54PM EDT | 170.00 | 6.20 | 5.30 | 6.25 | +1.05 | +20.39% | 1 | 6 | 45.06% |
| GS240621P00175000 | 2023-03-17 11:23AM EDT | 175.00 | 6.70 | 5.85 | 6.85 | 0.00 | - | 1 | 17 | 44.51% |
| GS240621P00180000 | 2023-03-13 3:39PM EDT | 180.00 | 6.00 | 6.30 | 7.05 | 0.00 | - | 4 | 9 | 43.16% |
| GS240621P00185000 | 2023-03-01 1:26PM EDT | 185.00 | 3.30 | 7.05 | 8.00 | 0.00 | - | 2 | 198 | 43.15% |
| GS240621P00190000 | 2023-03-24 2:15PM EDT | 190.00 | 8.15 | 7.45 | 8.40 | +1.45 | +21.64% | 2 | 2,066 | 42.11% |
| GS240621P00195000 | 2023-03-24 2:12PM EDT | 195.00 | 8.85 | 8.10 | 9.20 | +5.08 | +134.75% | 2 | 108 | 41.70% |
| GS240621P00200000 | 2023-03-24 2:12PM EDT | 200.00 | 9.60 | 8.75 | 9.60 | +1.70 | +21.52% | 2 | 525 | 40.63% |
| GS240621P00210000 | 2023-03-21 10:00AM EDT | 210.00 | 9.65 | 10.40 | 11.15 | 0.00 | - | 7 | 176 | 39.48% |
| GS240621P00220000 | 2023-03-21 10:06AM EDT | 220.00 | 11.10 | 11.90 | 13.30 | 0.00 | - | 3 | 23 | 38.87% |
| GS240621P00230000 | 2023-03-24 2:20PM EDT | 230.00 | 14.70 | 14.10 | 15.25 | +1.06 | +7.77% | 29 | 276 | 37.77% |
| GS240621P00240000 | 2023-03-21 10:07AM EDT | 240.00 | 15.05 | 16.05 | 17.55 | 0.00 | - | 13 | 49 | 36.84% |
| GS240621P00250000 | 2023-03-24 9:30AM EDT | 250.00 | 19.05 | 18.65 | 20.00 | +2.80 | +17.23% | 1 | 49 | 35.84% |
| GS240621P00260000 | 2023-03-24 2:10PM EDT | 260.00 | 22.25 | 21.30 | 22.95 | +0.15 | +0.68% | 2 | 141 | 35.09% |
| GS240621P00270000 | 2023-03-24 2:12PM EDT | 270.00 | 25.20 | 24.00 | 25.25 | +3.01 | +13.56% | 3 | 56 | 33.56% |
| GS240621P00280000 | 2023-03-24 2:10PM EDT | 280.00 | 28.55 | 27.25 | 29.00 | -0.52 | -1.79% | 2 | 282 | 33.05% |
| GS240621P00285000 | 2023-03-03 12:48PM EDT | 285.00 | 15.20 | 29.10 | 30.90 | 0.00 | - | 9 | 22 | 32.71% |
| GS240621P00290000 | 2023-03-17 10:42AM EDT | 290.00 | 33.48 | 30.70 | 32.60 | 0.00 | - | 12 | 141 | 32.17% |
| GS240621P00295000 | 2023-03-17 3:54PM EDT | 295.00 | 37.82 | 32.65 | 34.95 | 0.00 | - | 3 | 29 | 32.06% |
| GS240621P00300000 | 2023-03-24 2:05PM EDT | 300.00 | 36.15 | 34.75 | 36.75 | -3.85 | -9.62% | 2 | 595 | 31.47% |
| GS240621P00305000 | 2023-03-14 9:43AM EDT | 305.00 | 32.13 | 37.05 | 39.00 | 0.00 | - | 6 | 351 | 31.17% |
| GS240621P00310000 | 2023-03-14 1:41PM EDT | 310.00 | 34.91 | 38.60 | 41.10 | 0.00 | - | 1 | 53 | 30.69% |
| GS240621P00315000 | 2023-03-21 3:47PM EDT | 315.00 | 37.75 | 40.80 | 43.55 | 0.00 | - | 282 | 256 | 30.41% |
| GS240621P00320000 | 2023-03-17 11:56AM EDT | 320.00 | 48.85 | 43.15 | 45.25 | 0.00 | - | 2 | 445 | 29.53% |
| GS240621P00330000 | 2023-03-22 11:08AM EDT | 330.00 | 44.45 | 48.65 | 51.00 | 0.00 | - | 124 | 283 | 29.27% |
| GS240621P00340000 | 2023-03-22 10:51AM EDT | 340.00 | 49.00 | 53.55 | 56.35 | 0.00 | - | 2 | 277 | 28.47% |
| GS240621P00350000 | 2023-03-23 11:23AM EDT | 350.00 | 53.65 | 59.45 | 62.05 | 0.00 | - | 2 | 1,760 | 27.66% |
| GS240621P00360000 | 2023-03-22 10:51AM EDT | 360.00 | 60.10 | 65.45 | 68.30 | 0.00 | - | 2 | 597 | 26.99% |
| GS240621P00370000 | 2023-03-14 10:11AM EDT | 370.00 | 65.64 | 71.25 | 74.55 | 0.00 | - | 2 | 106 | 26.04% |
| GS240621P00380000 | 2023-03-20 12:34PM EDT | 380.00 | 82.10 | 78.10 | 81.20 | 0.00 | - | 1 | 41 | 25.09% |
| GS240621P00390000 | 2023-03-21 11:14AM EDT | 390.00 | 80.80 | 85.65 | 88.90 | 0.00 | - | 10 | 128 | 24.72% |
| GS240621P00400000 | 2023-03-20 1:06PM EDT | 400.00 | 95.64 | 93.45 | 96.40 | 0.00 | - | 1 | 48 | 23.87% |
| GS240621P00410000 | 2023-03-22 10:50AM EDT | 410.00 | 95.35 | 101.45 | 104.70 | 0.00 | - | 2 | 867 | 23.50% |
| GS240621P00420000 | 2023-03-01 1:55PM EDT | 420.00 | 78.17 | 107.70 | 112.60 | 0.00 | - | 2 | 4 | 22.33% |
| GS240621P00430000 | 2022-12-07 2:05PM EDT | 430.00 | 88.25 | 91.70 | 94.35 | 0.00 | - | 1 | 3 | 0.00% |
| GS240621P00440000 | 2022-12-01 2:39PM EDT | 440.00 | 80.25 | 102.90 | 106.30 | 0.00 | - | 2 | 3 | 0.00% |
| GS240621P00450000 | 2023-03-02 11:13AM EDT | 450.00 | 107.66 | 134.25 | 141.90 | 0.00 | - | 6 | 3 | 24.75% |
| GS240621P00460000 | 2022-11-08 1:01PM EDT | 460.00 | 105.60 | 108.50 | 112.10 | 0.00 | - | 2 | 2 | 0.00% |
| GS240621P00470000 | 2023-01-17 2:06PM EDT | 470.00 | 127.48 | 100.20 | 102.25 | 0.00 | - | 5 | 6 | 0.00% |
| GS240621P00480000 | 2023-02-27 3:37PM EDT | 480.00 | 116.79 | 163.20 | 172.00 | 0.00 | - | 1 | 0 | 27.89% |
| GS240621P00500000 | 2023-02-27 3:37PM EDT | 500.00 | 136.34 | 183.15 | 192.00 | 0.00 | - | 1 | 0 | 29.73% |
| GS240621P00520000 | 2023-01-17 12:26PM EDT | 520.00 | 172.17 | 147.75 | 150.60 | 0.00 | - | 2 | 0 | 0.00% |
| GS240621P00580000 | 2023-03-13 10:19AM EDT | 580.00 | 260.20 | 263.05 | 272.00 | 0.00 | - | 4 | 0 | 36.15% |
© 2023 Yahoo. All rights reserved.
