The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920C00160000 | 2023-09-20 2:59PM EST | 160.00 | 178.51 | 138.15 | 145.50 | 0.00 | - | 1 | 1 | 0.00% |
| GS240920C00235000 | 2023-09-27 8:31AM EST | 235.00 | 98.85 | 67.30 | 68.65 | 0.00 | - | 11 | 11 | 0.00% |
| GS240920C00240000 | 2023-07-19 11:32AM EST | 240.00 | 111.47 | 94.00 | 97.45 | 0.00 | - | - | 1 | 0.00% |
| GS240920C00260000 | 2023-07-11 1:20PM EST | 260.00 | 77.44 | 93.20 | 95.90 | 0.00 | - | - | 1 | 32.93% |
| GS240920C00270000 | 2023-11-14 3:33PM EST | 270.00 | 81.70 | 88.25 | 90.75 | 0.00 | - | - | 9 | 36.39% |
| GS240920C00275000 | 2023-11-14 3:34PM EST | 275.00 | 77.60 | 84.25 | 86.00 | 0.00 | - | 2 | 2 | 35.02% |
| GS240920C00280000 | 2023-10-30 1:29PM EST | 280.00 | 44.30 | 73.20 | 74.30 | 0.00 | - | 1 | 18 | 24.67% |
| GS240920C00290000 | 2023-11-21 11:22AM EST | 290.00 | 61.72 | 71.85 | 73.10 | 0.00 | - | 2 | 4 | 32.37% |
| GS240920C00295000 | 2023-11-17 2:06PM EST | 295.00 | 60.15 | 67.45 | 69.05 | 0.00 | - | 1 | 2 | 31.68% |
| GS240920C00300000 | 2023-11-17 2:03PM EST | 300.00 | 56.75 | 63.50 | 65.40 | 0.00 | - | 3 | 20 | 31.33% |
| GS240920C00305000 | 2023-11-14 9:59AM EST | 305.00 | 50.95 | 60.00 | 61.90 | 0.00 | - | 4 | 58 | 31.05% |
| GS240920C00310000 | 2023-11-17 2:00PM EST | 310.00 | 49.75 | 56.00 | 57.45 | 0.00 | - | 23 | 44 | 29.79% |
| GS240920C00315000 | 2023-11-29 2:55PM EST | 315.00 | 48.30 | 52.90 | 53.80 | 0.00 | - | 2 | 87 | 29.23% |
| GS240920C00320000 | 2023-11-30 12:49PM EST | 320.00 | 44.85 | 48.95 | 50.15 | 0.00 | - | 6 | 70 | 28.60% |
| GS240920C00325000 | 2023-11-15 3:09PM EST | 325.00 | 38.85 | 45.70 | 46.90 | 0.00 | - | 6 | 19 | 28.24% |
| GS240920C00330000 | 2023-11-30 3:26PM EST | 330.00 | 37.65 | 42.25 | 44.05 | 0.00 | - | 7 | 72 | 28.15% |
| GS240920C00335000 | 2023-11-30 12:02PM EST | 335.00 | 35.85 | 39.55 | 41.20 | 0.00 | - | 6 | 280 | 27.95% |
| GS240920C00340000 | 2023-11-30 12:18PM EST | 340.00 | 32.70 | 36.45 | 37.45 | 0.00 | - | 6 | 88 | 26.93% |
| GS240920C00345000 | 2023-11-30 12:18PM EST | 345.00 | 29.95 | 33.15 | 34.55 | 0.00 | - | 5 | 52 | 26.52% |
| GS240920C00350000 | 2023-11-30 3:17PM EST | 350.00 | 26.65 | 30.15 | 31.45 | 0.00 | - | 5 | 131 | 25.87% |
| GS240920C00355000 | 2023-11-30 2:25PM EST | 355.00 | 24.40 | 27.90 | 28.95 | 0.00 | - | 6 | 69 | 25.60% |
| GS240920C00360000 | 2023-11-30 10:07AM EST | 360.00 | 23.75 | 25.15 | 26.10 | 0.00 | - | 1 | 57 | 24.96% |
| GS240920C00365000 | 2023-11-22 9:35AM EST | 365.00 | 17.15 | 23.15 | 23.75 | 0.00 | - | 4 | 24 | 24.63% |
| GS240920C00370000 | 2023-12-01 3:17PM EST | 370.00 | 20.80 | 20.75 | 21.50 | +2.05 | +10.93% | 5 | 87 | 24.27% |
| GS240920C00375000 | 2023-12-01 3:17PM EST | 375.00 | 18.80 | 18.65 | 19.50 | +5.65 | +42.97% | 2 | 619 | 24.02% |
| GS240920C00380000 | 2023-12-01 3:17PM EST | 380.00 | 16.85 | 16.75 | 17.50 | +4.05 | +31.64% | 6 | 67 | 23.66% |
| GS240920C00385000 | 2023-11-28 2:33PM EST | 385.00 | 10.60 | 14.95 | 15.65 | 0.00 | - | 1 | 14 | 23.33% |
| GS240920C00390000 | 2023-11-15 2:17PM EST | 390.00 | 13.20 | 13.30 | 14.00 | +2.29 | +20.99% | 3 | 39 | 23.07% |
| GS240920C00395000 | 2023-12-01 2:26PM EST | 395.00 | 11.79 | 11.65 | 12.55 | +1.69 | +16.73% | 2 | 31 | 22.88% |
| GS240920C00400000 | 2023-11-27 12:44PM EST | 400.00 | 6.90 | 10.45 | 11.00 | 0.00 | - | 16 | 488 | 22.49% |
| GS240920C00405000 | 2023-11-27 3:59PM EST | 405.00 | 6.40 | 9.15 | 9.80 | 0.00 | - | 14 | 83 | 22.33% |
| GS240920C00410000 | 2023-11-28 12:50PM EST | 410.00 | 5.15 | 8.00 | 8.70 | 0.00 | - | 13 | 30 | 22.17% |
| GS240920C00415000 | 2023-11-28 9:31AM EST | 415.00 | 4.60 | 7.00 | 7.60 | 0.00 | - | 2 | 51 | 21.90% |
| GS240920C00420000 | 2023-12-01 3:04PM EST | 420.00 | 6.10 | 6.15 | 6.65 | +1.90 | +45.24% | 3 | 107 | 21.69% |
| GS240920C00425000 | 2023-12-01 3:58PM EST | 425.00 | 5.60 | 5.35 | 5.70 | +2.20 | +64.71% | 28 | 210 | 21.37% |
| GS240920C00430000 | 2023-11-30 2:38PM EST | 430.00 | 3.85 | 4.65 | 4.95 | 0.00 | - | 1 | 20 | 21.19% |
| GS240920C00435000 | 2023-11-29 9:39AM EST | 435.00 | 2.86 | 4.00 | 4.30 | 0.00 | - | 1 | 37 | 21.03% |
| GS240920C00440000 | 2023-11-30 3:57PM EST | 440.00 | 2.89 | 3.45 | 3.70 | 0.00 | - | 6 | 51 | 20.85% |
| GS240920C00445000 | 2023-11-28 9:40AM EST | 445.00 | 1.88 | 2.97 | 3.30 | 0.00 | - | 6 | 106 | 20.89% |
| GS240920C00450000 | 2023-12-01 11:55AM EST | 450.00 | 2.38 | 2.55 | 2.86 | +0.25 | +11.74% | 3 | 179 | 20.79% |
| GS240920C00455000 | 2023-11-20 3:09PM EST | 455.00 | 1.87 | 2.18 | 2.56 | 0.00 | - | 8 | 58 | 20.86% |
| GS240920C00460000 | 2023-11-15 1:48PM EST | 460.00 | 1.70 | 1.87 | 2.29 | 0.00 | - | 11 | 178 | 20.93% |
| GS240920C00465000 | 2023-10-30 10:55AM EST | 465.00 | 0.67 | 1.26 | 1.53 | 0.00 | - | 2 | 10 | 19.73% |
| GS240920C00470000 | 2023-11-14 3:08PM EST | 470.00 | 1.42 | 1.36 | 1.73 | 0.00 | - | 9 | 49 | 20.81% |
| GS240920C00480000 | 2023-11-14 2:04PM EST | 480.00 | 1.07 | 0.98 | 1.27 | 0.00 | - | 2 | 25 | 20.62% |
| GS240920C00490000 | 2023-11-30 11:39AM EST | 490.00 | 0.79 | 0.71 | 0.96 | 0.00 | - | 2 | 29 | 20.59% |
| GS240920C00500000 | 2023-12-01 1:14PM EST | 500.00 | 0.61 | 0.54 | 0.75 | +0.03 | +5.17% | 20 | 77 | 20.68% |
| GS240920C00520000 | 2023-11-30 12:51PM EST | 520.00 | 0.40 | 0.25 | 0.42 | 0.00 | - | 2 | 34 | 20.62% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240920P00150000 | 2023-11-14 1:37PM EST | 150.00 | 0.52 | 0.23 | 0.40 | 0.00 | - | 2 | 2 | 42.46% |
| GS240920P00155000 | 2023-11-16 9:48AM EST | 155.00 | 0.56 | 0.28 | 0.48 | 0.00 | - | 1 | 5 | 41.99% |
| GS240920P00160000 | 2023-11-30 11:37AM EST | 160.00 | 0.50 | 0.35 | 0.54 | 0.00 | - | 2 | 92 | 41.16% |
| GS240920P00165000 | 2023-11-10 11:39AM EST | 165.00 | 0.97 | 0.41 | 0.61 | 0.00 | - | - | 5 | 40.41% |
| GS240920P00170000 | 2023-11-16 3:46PM EST | 170.00 | 0.90 | 0.48 | 0.69 | 0.00 | - | 50 | 51 | 39.67% |
| GS240920P00175000 | 2023-07-24 11:36AM EST | 175.00 | 1.36 | 1.91 | 3.85 | 0.00 | - | - | 5 | 53.27% |
| GS240920P00180000 | 2023-11-22 12:25PM EST | 180.00 | 0.94 | 0.67 | 0.88 | 0.00 | - | 1 | 128 | 38.31% |
| GS240920P00185000 | 2023-10-20 10:55AM EST | 185.00 | 3.05 | 1.12 | 1.34 | 0.00 | - | 10 | 22 | 39.71% |
| GS240920P00190000 | 2023-11-30 1:05PM EST | 190.00 | 1.15 | 0.90 | 1.12 | 0.00 | - | 1 | 96 | 37.01% |
| GS240920P00195000 | 2023-10-19 12:09PM EST | 195.00 | 3.30 | 1.43 | 1.68 | 0.00 | - | 1 | 27 | 38.43% |
| GS240920P00200000 | 2023-11-14 3:02PM EST | 200.00 | 1.73 | 1.17 | 1.40 | 0.00 | - | 1 | 85 | 35.69% |
| GS240920P00205000 | 2023-11-14 9:52AM EST | 205.00 | 2.12 | 1.33 | 1.57 | 0.00 | - | 1 | 69 | 35.09% |
| GS240920P00210000 | 2023-11-07 11:01AM EST | 210.00 | 3.05 | 1.51 | 1.75 | 0.00 | - | 2 | 29 | 34.46% |
| GS240920P00215000 | 2023-11-16 10:42AM EST | 215.00 | 2.65 | 1.70 | 1.94 | 0.00 | - | 11 | 35 | 33.82% |
| GS240920P00220000 | 2023-10-26 9:39AM EST | 220.00 | 6.65 | 2.14 | 2.45 | 0.00 | - | 2 | 0 | 34.17% |
| GS240920P00225000 | 2023-11-15 12:34PM EST | 225.00 | 3.16 | 2.17 | 2.39 | 0.00 | - | 10 | 269 | 32.59% |
| GS240920P00230000 | 2023-11-27 9:46AM EST | 230.00 | 3.00 | 2.37 | 2.66 | 0.00 | - | 2 | 19 | 32.03% |
| GS240920P00235000 | 2023-11-29 12:06PM EST | 235.00 | 3.30 | 2.71 | 2.92 | 0.00 | - | 4 | 14 | 31.37% |
| GS240920P00240000 | 2023-11-29 12:21PM EST | 240.00 | 3.65 | 2.99 | 3.20 | 0.00 | - | 6 | 65 | 30.72% |
| GS240920P00245000 | 2023-11-29 1:12PM EST | 245.00 | 3.85 | 3.35 | 3.60 | 0.00 | - | 8 | 85 | 30.29% |
| GS240920P00250000 | 2023-12-01 2:28PM EST | 250.00 | 3.85 | 3.70 | 4.05 | -0.50 | -11.49% | 4 | 87 | 29.87% |
| GS240920P00255000 | 2023-11-30 10:00AM EST | 255.00 | 4.60 | 4.15 | 4.45 | 0.00 | - | 5 | 52 | 29.28% |
| GS240920P00260000 | 2023-11-30 12:00PM EST | 260.00 | 5.30 | 4.60 | 5.15 | 0.00 | - | 5 | 194 | 29.16% |
| GS240920P00265000 | 2023-12-01 3:30PM EST | 265.00 | 5.25 | 4.95 | 5.40 | -1.30 | -19.85% | 19 | 73 | 28.18% |
| GS240920P00270000 | 2023-12-01 2:39PM EST | 270.00 | 5.80 | 5.55 | 5.95 | -0.75 | -11.45% | 20 | 324 | 27.65% |
| GS240920P00275000 | 2023-11-29 2:36PM EST | 275.00 | 7.20 | 6.00 | 6.55 | 0.00 | - | 15 | 68 | 27.12% |
| GS240920P00280000 | 2023-11-30 10:44AM EST | 280.00 | 7.60 | 6.85 | 7.25 | 0.00 | - | 1 | 161 | 26.66% |
| GS240920P00285000 | 2023-12-01 12:24PM EST | 285.00 | 7.85 | 7.40 | 7.95 | -1.10 | -12.29% | 1 | 50 | 26.12% |
| GS240920P00290000 | 2023-11-29 10:00AM EST | 290.00 | 9.80 | 8.20 | 8.65 | 0.00 | - | 1 | 82 | 25.51% |
| GS240920P00295000 | 2023-11-29 9:58AM EST | 295.00 | 10.75 | 9.10 | 9.50 | 0.00 | - | 1 | 73 | 25.01% |
| GS240920P00300000 | 2023-11-30 10:07AM EST | 300.00 | 11.18 | 10.00 | 10.50 | 0.00 | - | 1 | 467 | 24.59% |
| GS240920P00305000 | 2023-11-29 2:33PM EST | 305.00 | 12.76 | 10.95 | 11.55 | 0.00 | - | 2 | 131 | 24.14% |
| GS240920P00310000 | 2023-12-01 11:11AM EST | 310.00 | 13.35 | 11.95 | 12.70 | -0.80 | -5.65% | 2 | 303 | 23.70% |
| GS240920P00315000 | 2023-11-30 11:41AM EST | 315.00 | 15.00 | 13.30 | 13.75 | 0.00 | - | 1 | 70 | 23.07% |
| GS240920P00320000 | 2023-12-01 12:31PM EST | 320.00 | 15.15 | 14.65 | 15.15 | -1.24 | -7.57% | 1 | 25 | 22.68% |
| GS240920P00325000 | 2023-11-29 1:46PM EST | 325.00 | 18.25 | 16.05 | 16.60 | 0.00 | - | 15 | 38 | 22.24% |
| GS240920P00330000 | 2023-11-30 9:49AM EST | 330.00 | 19.97 | 17.60 | 18.05 | 0.00 | - | 1 | 51 | 21.69% |
| GS240920P00335000 | 2023-12-01 2:48PM EST | 335.00 | 19.68 | 19.35 | 19.80 | -1.97 | -9.10% | 1 | 226 | 21.30% |
| GS240920P00340000 | 2023-12-01 3:53PM EST | 340.00 | 21.25 | 20.95 | 21.75 | -2.85 | -11.83% | 84 | 23 | 20.97% |
| GS240920P00345000 | 2023-12-01 2:54PM EST | 345.00 | 23.48 | 23.05 | 23.70 | -2.67 | -10.21% | 4 | 145 | 20.52% |
| GS240920P00350000 | 2023-11-30 1:38PM EST | 350.00 | 28.10 | 25.10 | 25.75 | -0.40 | -1.40% | 1 | 171 | 20.03% |
| GS240920P00355000 | 2023-11-20 10:00AM EST | 355.00 | 33.85 | 27.35 | 28.10 | 0.00 | - | 1 | 16 | 19.67% |
| GS240920P00360000 | 2023-11-21 2:51PM EST | 360.00 | 38.55 | 29.70 | 30.40 | 0.00 | - | 53 | 135 | 19.13% |
| GS240920P00365000 | 2023-11-20 10:01AM EST | 365.00 | 33.75 | 32.25 | 32.95 | -5.90 | -14.88% | 3 | 5 | 18.67% |
| GS240920P00370000 | 2023-11-21 3:37PM EST | 370.00 | 45.10 | 34.85 | 35.75 | 0.00 | - | 3 | 13 | 18.27% |
| GS240920P00375000 | 2023-11-17 1:52PM EST | 375.00 | 45.65 | 37.80 | 38.95 | 0.00 | - | 12 | 6 | 18.06% |
| GS240920P00380000 | 2023-11-17 1:54PM EST | 380.00 | 49.05 | 40.80 | 42.40 | 0.00 | - | 4 | 2 | 17.94% |
| GS240920P00390000 | 2023-11-17 1:56PM EST | 390.00 | 56.15 | 47.10 | 48.95 | 0.00 | - | 2 | 1 | 16.92% |
| GS240920P00400000 | 2023-11-17 2:02PM EST | 400.00 | 64.30 | 54.40 | 57.80 | 0.00 | - | 2 | 0 | 17.69% |
| GS240920P00440000 | 2023-08-30 2:00PM EST | 440.00 | 109.40 | 113.75 | 117.60 | 0.00 | - | 21 | 0 | 43.96% |
© 2023 Yahoo. All rights reserved.