The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230324C00237500 | 2023-03-14 9:55AM EDT | 237.50 | 84.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230324C00242500 | 2023-03-14 9:55AM EDT | 242.50 | 83.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230324C00250000 | 2023-02-27 2:19PM EDT | 250.00 | 116.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230324C00255000 | 2023-03-17 10:30AM EDT | 255.00 | 51.38 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GS230324C00260000 | 2023-03-16 12:06PM EDT | 260.00 | 54.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230324C00262500 | 2023-03-17 12:29PM EDT | 262.50 | 44.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GS230324C00270000 | 2023-03-17 12:32PM EDT | 270.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GS230324C00275000 | 2023-03-17 12:50PM EDT | 275.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS230324C00282500 | 2023-03-20 10:38AM EDT | 282.50 | 28.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS230324C00285000 | 2023-03-21 9:59AM EDT | 285.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230324C00287500 | 2023-03-17 2:14PM EDT | 287.50 | 21.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GS230324C00290000 | 2023-03-20 10:31AM EDT | 290.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS230324C00292500 | 2023-03-20 9:36AM EDT | 292.50 | 18.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230324C00295000 | 2023-03-22 11:02AM EDT | 295.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230324C00297500 | 2023-03-21 10:50AM EDT | 297.50 | 22.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230324C00300000 | 2023-03-22 12:40PM EDT | 300.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230324C00302500 | 2023-03-22 2:34PM EDT | 302.50 | 17.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS230324C00305000 | 2023-03-22 3:57PM EDT | 305.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GS230324C00307500 | 2023-03-22 3:52PM EDT | 307.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GS230324C00310000 | 2023-03-22 3:08PM EDT | 310.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| GS230324C00312500 | 2023-03-22 3:56PM EDT | 312.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.00% |
| GS230324C00315000 | 2023-03-22 3:56PM EDT | 315.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| GS230324C00317500 | 2023-03-22 3:54PM EDT | 317.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 726 | 0 | 3.13% |
| GS230324C00320000 | 2023-03-22 3:59PM EDT | 320.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2,118 | 0 | 6.25% |
| GS230324C00322500 | 2023-03-22 3:59PM EDT | 322.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 6.25% |
| GS230324C00325000 | 2023-03-22 3:59PM EDT | 325.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 12.50% |
| GS230324C00327500 | 2023-03-22 3:57PM EDT | 327.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| GS230324C00330000 | 2023-03-22 3:57PM EDT | 330.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,428 | 0 | 12.50% |
| GS230324C00332500 | 2023-03-22 3:48PM EDT | 332.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| GS230324C00335000 | 2023-03-22 3:59PM EDT | 335.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 855 | 0 | 25.00% |
| GS230324C00337500 | 2023-03-22 3:56PM EDT | 337.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 25.00% |
| GS230324C00340000 | 2023-03-22 3:52PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| GS230324C00342500 | 2023-03-22 3:59PM EDT | 342.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| GS230324C00345000 | 2023-03-22 3:46PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| GS230324C00347500 | 2023-03-22 3:28PM EDT | 347.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| GS230324C00350000 | 2023-03-22 11:20AM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GS230324C00352500 | 2023-03-21 3:09PM EDT | 352.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS230324C00355000 | 2023-03-22 3:46PM EDT | 355.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GS230324C00357500 | 2023-03-21 3:09PM EDT | 357.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GS230324C00360000 | 2023-03-22 2:24PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS230324C00362500 | 2023-03-20 9:59AM EDT | 362.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230324C00365000 | 2023-03-21 12:34PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230324C00367500 | 2023-03-16 10:26AM EDT | 367.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GS230324C00370000 | 2023-03-22 2:22PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS230324C00372500 | 2023-03-14 2:32PM EDT | 372.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GS230324C00375000 | 2023-03-16 11:22AM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS230324C00377500 | 2023-03-16 1:20PM EDT | 377.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS230324C00380000 | 2023-03-21 2:41PM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GS230324C00382500 | 2023-03-14 10:26AM EDT | 382.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230324C00385000 | 2023-03-21 10:00AM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GS230324C00390000 | 2023-03-17 10:48AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS230324C00395000 | 2023-03-10 2:53PM EDT | 395.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GS230324C00400000 | 2023-03-14 10:24AM EDT | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230324C00405000 | 2023-03-03 3:51PM EDT | 405.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230324C00410000 | 2023-03-10 4:40PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GS230324C00415000 | 2023-02-22 4:29PM EDT | 415.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230324C00420000 | 2023-02-28 2:24PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS230324C00425000 | 2023-03-03 4:21PM EDT | 425.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GS230324C00430000 | 2023-02-28 11:04AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GS230324C00435000 | 2023-02-28 11:04AM EDT | 435.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS230324C00450000 | 2023-03-03 4:18PM EDT | 450.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GS230324C00460000 | 2023-03-02 10:30AM EDT | 460.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230324P00200000 | 2023-03-17 3:50PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| GS230324P00210000 | 2023-03-20 3:58PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230324P00212500 | 2023-03-17 11:37AM EDT | 212.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| GS230324P00215000 | 2023-03-17 2:13PM EDT | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS230324P00217500 | 2023-03-14 11:01AM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS230324P00220000 | 2023-03-20 9:31AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230324P00222500 | 2023-03-20 9:30AM EDT | 222.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230324P00225000 | 2023-03-22 12:47PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GS230324P00227500 | 2023-03-21 10:12AM EDT | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230324P00230000 | 2023-03-21 3:53PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230324P00232500 | 2023-03-17 12:19PM EDT | 232.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS230324P00235000 | 2023-03-22 10:07AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS230324P00237500 | 2023-03-21 10:28AM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GS230324P00240000 | 2023-03-21 2:45PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GS230324P00242500 | 2023-03-21 12:09PM EDT | 242.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS230324P00245000 | 2023-03-22 2:42PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| GS230324P00247500 | 2023-03-17 2:48PM EDT | 247.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| GS230324P00250000 | 2023-03-22 11:58AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| GS230324P00252500 | 2023-03-20 11:10AM EDT | 252.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| GS230324P00255000 | 2023-03-22 3:59PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| GS230324P00257500 | 2023-03-22 3:53PM EDT | 257.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| GS230324P00260000 | 2023-03-22 3:53PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| GS230324P00262500 | 2023-03-21 9:41AM EDT | 262.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| GS230324P00265000 | 2023-03-22 3:52PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| GS230324P00267500 | 2023-03-22 11:16AM EDT | 267.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GS230324P00270000 | 2023-03-22 3:53PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| GS230324P00272500 | 2023-03-22 3:53PM EDT | 272.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| GS230324P00275000 | 2023-03-22 3:53PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 50.00% |
| GS230324P00277500 | 2023-03-22 3:51PM EDT | 277.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| GS230324P00280000 | 2023-03-22 3:55PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 25.00% |
| GS230324P00282500 | 2023-03-22 3:53PM EDT | 282.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GS230324P00285000 | 2023-03-22 3:28PM EDT | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| GS230324P00287500 | 2023-03-22 3:59PM EDT | 287.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| GS230324P00290000 | 2023-03-22 3:59PM EDT | 290.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| GS230324P00292500 | 2023-03-22 3:55PM EDT | 292.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 25.00% |
| GS230324P00295000 | 2023-03-22 3:59PM EDT | 295.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 25.00% |
| GS230324P00297500 | 2023-03-22 3:55PM EDT | 297.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| GS230324P00300000 | 2023-03-22 4:00PM EDT | 300.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 12.50% |
| GS230324P00302500 | 2023-03-22 3:59PM EDT | 302.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 12.50% |
| GS230324P00305000 | 2023-03-22 3:59PM EDT | 305.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 742 | 0 | 12.50% |
| GS230324P00307500 | 2023-03-22 3:59PM EDT | 307.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 6.25% |
| GS230324P00310000 | 2023-03-22 3:59PM EDT | 310.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1,209 | 0 | 3.13% |
| GS230324P00312500 | 2023-03-22 3:59PM EDT | 312.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 1.56% |
| GS230324P00315000 | 2023-03-22 3:58PM EDT | 315.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 0.00% |
| GS230324P00317500 | 2023-03-22 3:58PM EDT | 317.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 0.00% |
| GS230324P00320000 | 2023-03-22 3:58PM EDT | 320.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 0.00% |
| GS230324P00322500 | 2023-03-22 3:21PM EDT | 322.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| GS230324P00325000 | 2023-03-22 3:01PM EDT | 325.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GS230324P00327500 | 2023-03-22 2:52PM EDT | 327.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS230324P00330000 | 2023-03-22 3:55PM EDT | 330.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS230324P00332500 | 2023-03-21 10:42AM EDT | 332.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230324P00335000 | 2023-03-22 3:55PM EDT | 335.00 | 20.37 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GS230324P00337500 | 2023-03-16 10:44AM EDT | 337.50 | 29.77 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| GS230324P00340000 | 2023-03-22 2:40PM EDT | 340.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230324P00342500 | 2023-03-20 3:09PM EDT | 342.50 | 33.50 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| GS230324P00345000 | 2023-03-21 9:41AM EDT | 345.00 | 27.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230324P00347500 | 2023-03-20 3:57PM EDT | 347.50 | 37.72 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| GS230324P00350000 | 2023-03-20 3:09PM EDT | 350.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| GS230324P00352500 | 2023-03-14 10:21AM EDT | 352.50 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230324P00355000 | 2023-03-21 12:59PM EDT | 355.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230324P00357500 | 2023-03-20 3:09PM EDT | 357.50 | 48.55 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| GS230324P00360000 | 2023-03-21 11:34AM EDT | 360.00 | 40.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230324P00362500 | 2023-03-13 2:34PM EDT | 362.50 | 43.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230324P00365000 | 2023-03-20 3:09PM EDT | 365.00 | 56.63 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| GS230324P00370000 | 2023-03-20 10:14AM EDT | 370.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230324P00372500 | 2023-03-20 10:11AM EDT | 372.50 | 62.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS230324P00375000 | 2023-03-07 12:27PM EDT | 375.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230324P00380000 | 2023-02-08 12:11PM EDT | 380.00 | 13.57 | 41.25 | 46.15 | 0.00 | - | - | 0 | 0.00% |
| GS230324P00390000 | 2023-02-21 11:12AM EDT | 390.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230324P00400000 | 2023-03-01 4:39PM EDT | 400.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GS230324P00445000 | 2023-02-17 2:02PM EDT | 445.00 | 79.27 | 140.10 | 144.05 | 0.00 | - | 6 | 0 | 471.92% |
© 2023 Yahoo. All rights reserved.
