The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231006C00310000 | 2023-09-29 11:11AM EDT | 2023-10-06 | 16.23 | 14.05 | 15.05 | -18.81 | -53.68% | 2 | 2 | 36.82% |
| GS231013C00310000 | 2023-09-28 9:50AM EDT | 2023-10-13 | 15.15 | 15.75 | 16.80 | 0.00 | - | 1 | 2 | 34.85% |
| GS231020C00310000 | 2023-09-22 1:23PM EDT | 2023-10-20 | 22.40 | 18.25 | 19.15 | 0.00 | - | 6 | 221 | 37.42% |
| GS231027C00310000 | 2023-09-15 10:50AM EDT | 2023-10-27 | 38.44 | 19.45 | 20.10 | 0.00 | - | - | 12 | 35.29% |
| GS231117C00310000 | 2023-09-29 2:44PM EDT | 2023-11-17 | 22.25 | 22.25 | 23.35 | -0.08 | -0.36% | 1 | 1,318 | 34.14% |
| GS231215C00310000 | 2023-09-29 3:59PM EDT | 2023-12-15 | 24.60 | 24.40 | 24.85 | -0.93 | -3.64% | 4 | 261 | 29.88% |
| GS240119C00310000 | 2023-09-29 2:03PM EDT | 2024-01-19 | 28.11 | 27.85 | 28.30 | +0.91 | +3.35% | 107 | 577 | 29.90% |
| GS240315C00310000 | 2023-09-11 9:30AM EDT | 2024-03-15 | 34.48 | 31.85 | 33.20 | 0.00 | - | 1 | 110 | 30.29% |
| GS240419C00310000 | 2023-09-29 3:08PM EDT | 2024-04-19 | 35.20 | 34.55 | 35.50 | -0.65 | -1.81% | 4 | 99 | 30.05% |
| GS240621C00310000 | 2023-09-14 1:28PM EDT | 2024-06-21 | 53.35 | 38.25 | 39.85 | 0.00 | - | 4 | 123 | 30.37% |
| GS240920C00310000 | 2023-09-27 2:03PM EDT | 2024-09-20 | 43.35 | 43.90 | 45.05 | 0.00 | - | 6 | 6 | 30.46% |
| GS250117C00310000 | 2023-09-27 10:02AM EDT | 2025-01-17 | 49.50 | 49.85 | 51.50 | 0.00 | - | 7 | 456 | 30.94% |
| GS250620C00310000 | 2023-09-26 11:19AM EDT | 2025-06-20 | 58.30 | 55.70 | 57.45 | 0.00 | - | 8 | 9 | 30.56% |
| GS251219C00310000 | 2023-09-01 3:26PM EDT | 2025-12-19 | 65.50 | 61.55 | 64.85 | 0.00 | - | 4 | 164 | 30.95% |
| GS260116C00310000 | 2023-09-27 1:22PM EDT | 2026-01-16 | 62.80 | 63.00 | 65.35 | 0.00 | - | 1 | 1 | 30.70% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231006P00310000 | 2023-09-29 3:58PM EDT | 2023-10-06 | 0.68 | 0.66 | 0.78 | -0.21 | -23.60% | 368 | 150 | 29.61% |
| GS231013P00310000 | 2023-09-29 10:45AM EDT | 2023-10-13 | 1.30 | 1.73 | 2.02 | -0.64 | -32.99% | 6 | 146 | 28.27% |
| GS231020P00310000 | 2023-09-29 3:50PM EDT | 2023-10-20 | 3.85 | 3.85 | 4.05 | +0.13 | +3.49% | 80 | 722 | 31.46% |
| GS231027P00310000 | 2023-09-29 11:13AM EDT | 2023-10-27 | 3.85 | 4.45 | 4.95 | -0.70 | -15.38% | 5 | 42 | 30.13% |
| GS231103P00310000 | 2023-09-27 9:58AM EDT | 2023-11-03 | 6.05 | 5.20 | 5.90 | 0.00 | - | 21 | 29 | 29.64% |
| GS231117P00310000 | 2023-09-29 3:57PM EDT | 2023-11-17 | 6.60 | 6.40 | 6.75 | +0.10 | +1.54% | 52 | 1,469 | 27.01% |
| GS231215P00310000 | 2023-09-29 12:13PM EDT | 2023-12-15 | 8.55 | 9.20 | 9.45 | -2.86 | -25.07% | 2 | 524 | 26.53% |
| GS240119P00310000 | 2023-09-29 11:54AM EDT | 2024-01-19 | 11.40 | 11.70 | 11.95 | -0.60 | -5.00% | 14 | 2,593 | 25.75% |
| GS240315P00310000 | 2023-09-29 11:37AM EDT | 2024-03-15 | 14.40 | 15.10 | 15.55 | -1.30 | -8.28% | 1 | 515 | 25.38% |
| GS240419P00310000 | 2023-09-29 3:24PM EDT | 2024-04-19 | 17.05 | 16.65 | 17.55 | -0.70 | -3.94% | 1 | 30 | 25.28% |
| GS240621P00310000 | 2023-09-26 3:45PM EDT | 2024-06-21 | 20.40 | 19.75 | 20.75 | 0.00 | - | 17 | 273 | 25.13% |
| GS240920P00310000 | 2023-09-27 9:52AM EDT | 2024-09-20 | 24.90 | 23.80 | 25.00 | 0.00 | - | 1 | 187 | 25.17% |
| GS250117P00310000 | 2023-09-27 10:50AM EDT | 2025-01-17 | 29.20 | 28.20 | 29.20 | 0.00 | - | 10 | 691 | 24.77% |
| GS250620P00310000 | 2023-09-18 2:22PM EDT | 2025-06-20 | 26.10 | 32.00 | 33.80 | 0.00 | - | 2 | 12 | 24.37% |
| GS251219P00310000 | 2023-09-13 1:43PM EDT | 2025-12-19 | 32.85 | 35.10 | 38.85 | 0.00 | - | 25 | 174 | 24.21% |
© 2023 Yahoo. All rights reserved.
