The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:280.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231215C00280000 | 2023-11-28 2:09PM EST | 2023-12-15 | 56.94 | 54.15 | 60.50 | -1.60 | -2.73% | 140 | 37 | 73.55% |
| GS240119C00280000 | 2023-11-28 12:18PM EST | 2024-01-19 | 57.03 | 54.40 | 60.60 | -2.11 | -3.57% | 41 | 580 | 42.47% |
| GS240315C00280000 | 2023-11-24 10:54AM EST | 2024-03-15 | 63.29 | 59.20 | 62.05 | 0.00 | - | 3 | 25 | 33.44% |
| GS240419C00280000 | 2023-11-01 2:08PM EST | 2024-04-19 | 40.50 | 61.45 | 63.50 | 0.00 | - | 1 | 8 | 32.12% |
| GS240621C00280000 | 2023-11-24 10:54AM EST | 2024-06-21 | 67.54 | 64.60 | 66.65 | 0.00 | - | 3 | 42 | 31.71% |
| GS240920C00280000 | 2023-10-30 1:29PM EST | 2024-09-20 | 44.30 | 67.90 | 70.80 | 0.00 | - | 1 | 18 | 31.31% |
| GS250117C00280000 | 2023-11-24 10:51AM EST | 2025-01-17 | 76.05 | 72.60 | 76.25 | 0.00 | - | 51 | 117 | 31.52% |
| GS250620C00280000 | 2023-11-14 11:46AM EST | 2025-06-20 | 82.30 | 76.85 | 80.20 | 0.00 | - | 1 | 64 | 29.93% |
| GS251219C00280000 | 2023-11-01 2:33PM EST | 2025-12-19 | 63.65 | 79.05 | 85.15 | 0.00 | - | 2 | 2 | 29.26% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231201P00280000 | 2023-11-27 12:14PM EST | 2023-12-01 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 61 | 73.44% |
| GS231208P00280000 | 2023-11-15 11:07AM EST | 2023-12-08 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 41 | 47.46% |
| GS231215P00280000 | 2023-11-28 3:49PM EST | 2023-12-15 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 8 | 1,466 | 38.67% |
| GS231222P00280000 | 2023-11-28 9:45AM EST | 2023-12-22 | 0.16 | 0.00 | 0.17 | -0.07 | -30.43% | 2 | 63 | 34.57% |
| GS231229P00280000 | 2023-11-22 12:41PM EST | 2023-12-29 | 0.26 | 0.14 | 0.23 | 0.00 | - | 1 | 13 | 31.84% |
| GS240119P00280000 | 2023-11-27 2:24PM EST | 2024-01-19 | 0.66 | 0.62 | 0.71 | 0.00 | - | 13 | 2,629 | 29.98% |
| GS240315P00280000 | 2023-11-27 9:30AM EST | 2024-03-15 | 2.16 | 2.21 | 2.36 | 0.00 | - | 1 | 208 | 27.65% |
| GS240419P00280000 | 2023-11-27 3:10PM EST | 2024-04-19 | 3.62 | 3.50 | 3.75 | 0.00 | - | 1 | 199 | 27.59% |
| GS240621P00280000 | 2023-11-27 11:40AM EST | 2024-06-21 | 5.80 | 5.65 | 5.90 | 0.00 | - | 5 | 438 | 26.86% |
| GS240719P00280000 | 2023-11-17 1:22PM EST | 2024-07-19 | 7.25 | 6.50 | 6.85 | 0.00 | - | 1 | 1 | 26.67% |
| GS240920P00280000 | 2023-11-27 2:57PM EST | 2024-09-20 | 8.85 | 8.40 | 9.20 | 0.00 | - | 3 | 160 | 26.68% |
| GS250117P00280000 | 2023-11-28 3:53PM EST | 2025-01-17 | 12.70 | 12.30 | 13.15 | +0.05 | +0.40% | 3 | 664 | 26.48% |
| GS250620P00280000 | 2023-11-24 11:17AM EST | 2025-06-20 | 15.90 | 16.05 | 17.25 | 0.00 | - | 3 | 133 | 25.90% |
| GS251219P00280000 | 2023-11-01 12:18PM EST | 2025-12-19 | 31.20 | 19.75 | 23.60 | 0.00 | - | 3 | 102 | 26.77% |
| GS260116P00280000 | 2023-11-15 11:55AM EST | 2026-01-16 | 21.40 | 20.15 | 23.90 | -0.60 | -2.73% | 2 | 23 | 26.48% |
© 2023 Yahoo. All rights reserved.