The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231006C00200000 | 2023-09-26 11:10AM EDT | 200.00 | 125.82 | 121.10 | 125.50 | 0.00 | - | - | 2 | 221.34% |
| GS231006C00210000 | 2023-09-15 3:31PM EDT | 210.00 | 133.94 | 112.50 | 115.10 | 0.00 | - | - | 35 | 140.23% |
| GS231006C00220000 | 2023-09-26 11:01AM EDT | 220.00 | 106.67 | 102.20 | 105.05 | 0.00 | - | - | 1 | 106.64% |
| GS231006C00290000 | 2023-09-27 12:21PM EDT | 290.00 | 32.26 | 32.55 | 35.65 | 0.00 | - | 1 | 1 | 50.29% |
| GS231006C00300000 | 2023-09-29 10:47AM EDT | 300.00 | 27.08 | 22.85 | 25.40 | +4.36 | +19.19% | 1 | 3 | 53.32% |
| GS231006C00305000 | 2023-09-21 10:17AM EDT | 305.00 | 30.00 | 18.25 | 20.05 | 0.00 | - | 1 | 2 | 42.04% |
| GS231006C00310000 | 2023-09-29 11:11AM EDT | 310.00 | 16.23 | 14.05 | 15.05 | -18.81 | -53.68% | 2 | 2 | 34.08% |
| GS231006C00315000 | 2023-09-29 3:59PM EDT | 315.00 | 10.48 | 9.80 | 11.30 | +1.28 | +13.91% | 3 | 42 | 34.46% |
| GS231006C00317500 | 2023-09-29 12:18PM EDT | 317.50 | 9.71 | 8.20 | 8.80 | +0.36 | +3.85% | 6 | 22 | 29.43% |
| GS231006C00320000 | 2023-09-29 3:33PM EDT | 320.00 | 6.45 | 6.45 | 6.80 | -0.90 | -12.24% | 13 | 51 | 27.03% |
| GS231006C00322500 | 2023-09-29 3:59PM EDT | 322.50 | 4.86 | 4.85 | 5.15 | -1.68 | -25.69% | 74 | 62 | 25.75% |
| GS231006C00325000 | 2023-09-29 3:59PM EDT | 325.00 | 3.64 | 3.50 | 3.80 | -1.14 | -23.85% | 1,176 | 324 | 25.00% |
| GS231006C00327500 | 2023-09-29 3:59PM EDT | 327.50 | 2.54 | 2.42 | 2.63 | -1.15 | -31.17% | 158 | 173 | 23.99% |
| GS231006C00330000 | 2023-09-29 3:44PM EDT | 330.00 | 1.77 | 1.58 | 1.75 | -0.77 | -30.31% | 574 | 523 | 23.29% |
| GS231006C00332500 | 2023-09-29 3:55PM EDT | 332.50 | 0.95 | 0.95 | 1.12 | -0.89 | -48.37% | 410 | 167 | 22.85% |
| GS231006C00335000 | 2023-09-29 3:57PM EDT | 335.00 | 0.65 | 0.56 | 0.73 | -0.51 | -43.97% | 175 | 292 | 22.95% |
| GS231006C00337500 | 2023-09-29 3:46PM EDT | 337.50 | 0.38 | 0.32 | 0.42 | -0.42 | -52.50% | 186 | 116 | 22.51% |
| GS231006C00340000 | 2023-09-29 3:41PM EDT | 340.00 | 0.22 | 0.20 | 0.39 | -0.25 | -53.19% | 152 | 471 | 24.95% |
| GS231006C00342500 | 2023-09-29 3:46PM EDT | 342.50 | 0.14 | 0.08 | 0.17 | -0.20 | -58.82% | 132 | 248 | 23.34% |
| GS231006C00345000 | 2023-09-29 3:28PM EDT | 345.00 | 0.05 | 0.06 | 0.11 | -0.13 | -72.22% | 39 | 509 | 23.88% |
| GS231006C00347500 | 2023-09-29 3:34PM EDT | 347.50 | 0.04 | 0.02 | 0.08 | -0.07 | -63.64% | 6 | 94 | 24.81% |
| GS231006C00350000 | 2023-09-29 3:30PM EDT | 350.00 | 0.04 | 0.01 | 0.03 | -0.04 | -50.00% | 32 | 192 | 23.63% |
| GS231006C00352500 | 2023-09-26 2:08PM EDT | 352.50 | 0.09 | 0.00 | 0.06 | 0.00 | - | 2 | 70 | 27.83% |
| GS231006C00355000 | 2023-09-29 11:10AM EDT | 355.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 151 | 29.10% |
| GS231006C00357500 | 2023-09-26 1:51PM EDT | 357.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 21 | 30.08% |
| GS231006C00360000 | 2023-09-29 2:10PM EDT | 360.00 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 1 | 227 | 32.03% |
| GS231006C00362500 | 2023-09-26 1:51PM EDT | 362.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 21 | 33.79% |
| GS231006C00365000 | 2023-09-29 12:22PM EDT | 365.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 62 | 35.55% |
| GS231006C00367500 | 2023-09-20 10:36AM EDT | 367.50 | 0.25 | 0.00 | 0.03 | 0.00 | - | - | 12 | 36.13% |
| GS231006C00370000 | 2023-09-20 3:20PM EDT | 370.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 3 | 19 | 46.88% |
| GS231006C00372500 | 2023-09-20 12:09PM EDT | 372.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | - | 1 | 39.45% |
| GS231006C00375000 | 2023-09-18 12:01PM EDT | 375.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 41.02% |
| GS231006C00380000 | 2023-09-25 3:57PM EDT | 380.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 44.53% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231006P00200000 | 2023-09-05 1:05PM EDT | 200.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 11 | 115.63% |
| GS231006P00210000 | 2023-09-05 12:58PM EDT | 210.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 104.69% |
| GS231006P00220000 | 2023-09-12 12:54PM EDT | 220.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 93.75% |
| GS231006P00240000 | 2023-09-06 11:06AM EDT | 240.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 77.73% |
| GS231006P00245000 | 2023-09-06 3:42PM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 72.66% |
| GS231006P00250000 | 2023-09-21 1:00PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 67.97% |
| GS231006P00255000 | 2023-09-06 11:03AM EDT | 255.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 12 | 16 | 65.63% |
| GS231006P00260000 | 2023-09-07 11:52AM EDT | 260.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 55.47% |
| GS231006P00265000 | 2023-09-07 11:28AM EDT | 265.00 | 0.19 | 0.00 | 0.04 | 0.00 | - | 6 | 8 | 52.73% |
| GS231006P00270000 | 2023-09-22 10:44AM EDT | 270.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 17 | 51.95% |
| GS231006P00275000 | 2023-09-12 3:58PM EDT | 275.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 48.44% |
| GS231006P00280000 | 2023-09-27 10:11AM EDT | 280.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | 3 | 25 | 43.56% |
| GS231006P00282500 | 2023-09-29 3:19PM EDT | 282.50 | 0.05 | 0.02 | 0.05 | -0.07 | -58.33% | 10 | 1 | 41.21% |
| GS231006P00285000 | 2023-09-29 3:45PM EDT | 285.00 | 0.05 | 0.03 | 0.07 | -0.07 | -58.33% | 5 | 303 | 40.53% |
| GS231006P00287500 | 2023-09-29 12:50PM EDT | 287.50 | 0.07 | 0.02 | 0.07 | -0.12 | -63.16% | 1 | 1 | 38.09% |
| GS231006P00290000 | 2023-09-29 3:43PM EDT | 290.00 | 0.08 | 0.04 | 0.08 | -0.09 | -52.94% | 5 | 253 | 36.33% |
| GS231006P00292500 | 2023-09-29 2:43PM EDT | 292.50 | 0.13 | 0.06 | 0.10 | 0.00 | - | 11 | 18 | 34.96% |
| GS231006P00295000 | 2023-09-29 2:27PM EDT | 295.00 | 0.12 | 0.09 | 0.13 | -0.04 | -25.00% | 13 | 197 | 33.74% |
| GS231006P00297500 | 2023-09-29 11:38AM EDT | 297.50 | 0.12 | 0.12 | 0.17 | -0.10 | -45.45% | 12 | 37 | 32.57% |
| GS231006P00300000 | 2023-09-29 3:59PM EDT | 300.00 | 0.21 | 0.17 | 0.24 | -0.18 | -46.15% | 21 | 148 | 31.79% |
| GS231006P00302500 | 2023-09-29 3:14PM EDT | 302.50 | 0.28 | 0.23 | 0.33 | -0.15 | -34.88% | 71 | 36 | 30.86% |
| GS231006P00305000 | 2023-09-29 3:28PM EDT | 305.00 | 0.40 | 0.34 | 0.44 | -0.19 | -32.20% | 14 | 195 | 29.76% |
| GS231006P00307500 | 2023-09-29 3:21PM EDT | 307.50 | 0.48 | 0.47 | 0.57 | -0.19 | -28.36% | 21 | 137 | 28.39% |
| GS231006P00310000 | 2023-09-29 3:58PM EDT | 310.00 | 0.68 | 0.66 | 0.78 | -0.21 | -23.60% | 368 | 150 | 27.42% |
| GS231006P00312500 | 2023-09-29 3:52PM EDT | 312.50 | 1.00 | 0.89 | 1.07 | -0.17 | -14.53% | 153 | 115 | 26.49% |
| GS231006P00315000 | 2023-09-29 3:55PM EDT | 315.00 | 1.34 | 1.26 | 1.45 | -0.23 | -14.65% | 154 | 371 | 25.48% |
| GS231006P00317500 | 2023-09-29 3:59PM EDT | 317.50 | 1.90 | 1.79 | 1.94 | -0.12 | -5.94% | 231 | 273 | 24.35% |
| GS231006P00320000 | 2023-09-29 3:42PM EDT | 320.00 | 2.60 | 2.45 | 2.65 | +0.05 | +1.96% | 299 | 313 | 23.60% |
| GS231006P00322500 | 2023-09-29 3:51PM EDT | 322.50 | 3.13 | 3.30 | 3.55 | -0.19 | -5.72% | 102 | 137 | 22.77% |
| GS231006P00325000 | 2023-09-29 3:59PM EDT | 325.00 | 4.60 | 4.35 | 4.65 | +0.24 | +5.50% | 296 | 386 | 21.73% |
| GS231006P00327500 | 2023-09-29 3:36PM EDT | 327.50 | 5.94 | 5.80 | 6.10 | -0.26 | -4.19% | 103 | 70 | 21.23% |
| GS231006P00330000 | 2023-09-29 3:46PM EDT | 330.00 | 7.65 | 7.25 | 7.85 | +0.53 | +7.44% | 43 | 188 | 21.06% |
| GS231006P00332500 | 2023-09-29 3:37PM EDT | 332.50 | 9.88 | 8.95 | 9.95 | -1.27 | -11.39% | 6 | 43 | 22.05% |
| GS231006P00335000 | 2023-09-29 12:26PM EDT | 335.00 | 9.65 | 11.05 | 12.60 | -0.75 | -7.21% | 4 | 282 | 26.98% |
| GS231006P00337500 | 2023-09-29 9:42AM EDT | 337.50 | 10.88 | 13.10 | 15.00 | -1.62 | -12.96% | 1 | 121 | 29.61% |
| GS231006P00340000 | 2023-09-29 2:26PM EDT | 340.00 | 16.78 | 15.15 | 17.00 | +1.28 | +8.26% | 7 | 151 | 27.44% |
| GS231006P00342500 | 2023-09-29 2:13PM EDT | 342.50 | 20.11 | 17.75 | 19.85 | +6.74 | +50.41% | 3 | 2 | 34.62% |
| GS231006P00345000 | 2023-09-25 11:42AM EDT | 345.00 | 17.65 | 20.00 | 22.80 | 0.00 | - | 4 | 0 | 42.43% |
| GS231006P00350000 | 2023-09-27 2:18PM EDT | 350.00 | 29.00 | 25.20 | 27.70 | 0.00 | - | 36 | 1 | 47.63% |
| GS231006P00355000 | 2023-09-27 2:38PM EDT | 355.00 | 33.65 | 30.05 | 33.30 | 0.00 | - | 16 | 0 | 59.99% |
| GS231006P00360000 | 2023-09-15 10:14AM EDT | 360.00 | 16.25 | 35.20 | 37.20 | 0.00 | - | - | 0 | 52.32% |
| GS231006P00370000 | 2023-09-19 12:02PM EDT | 370.00 | 30.75 | 45.15 | 47.95 | 0.00 | - | 2 | 0 | 73.22% |
| GS231006P00460000 | 2023-09-12 2:33PM EDT | 460.00 | 125.82 | 134.75 | 137.65 | 0.00 | - | - | 0 | 144.53% |
© 2023 Yahoo. All rights reserved.
