The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:320.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231201C00320000 | 2023-11-28 3:44PM EST | 2023-12-01 | 18.30 | 20.10 | 20.75 | 0.00 | - | 2,822 | 0 | 47.46% |
| GS231208C00320000 | 2023-11-28 2:09PM EST | 2023-12-08 | 16.35 | 20.30 | 21.90 | 0.00 | - | 703 | 1 | 36.72% |
| GS231215C00320000 | 2023-11-29 3:59PM EST | 2023-12-15 | 21.78 | 20.75 | 23.25 | +4.23 | +24.10% | 53 | 58 | 35.30% |
| GS231222C00320000 | 2023-11-29 3:21PM EST | 2023-12-22 | 23.15 | 22.20 | 23.25 | +6.75 | +41.16% | 152 | 39 | 29.70% |
| GS231229C00320000 | 2023-11-27 10:17AM EST | 2023-12-29 | 23.47 | 22.95 | 24.05 | +3.99 | +20.48% | 1 | 7 | 28.93% |
| GS240105C00320000 | 2023-11-29 9:34AM EST | 2024-01-05 | 21.78 | 23.70 | 24.95 | +3.21 | +17.29% | 1 | 13 | 28.83% |
| GS240119C00320000 | 2023-11-29 2:10PM EST | 2024-01-19 | 29.00 | 26.15 | 26.95 | +7.53 | +35.07% | 6 | 2,318 | 29.47% |
| GS240315C00320000 | 2023-11-29 3:31PM EST | 2024-03-15 | 31.60 | 30.80 | 31.55 | +5.60 | +21.54% | 49 | 885 | 27.65% |
| GS240419C00320000 | 2023-11-29 3:22PM EST | 2024-04-19 | 34.64 | 34.00 | 34.70 | +5.14 | +17.42% | 4 | 121 | 28.15% |
| GS240621C00320000 | 2023-11-21 1:31PM EST | 2024-06-21 | 38.57 | 38.00 | 39.60 | +5.02 | +14.96% | 1 | 578 | 28.68% |
| GS240920C00320000 | 2023-11-17 2:04PM EST | 2024-09-20 | 42.90 | 43.05 | 44.85 | 0.00 | - | 2 | 64 | 28.49% |
| GS250117C00320000 | 2023-11-24 10:50AM EST | 2025-01-17 | 48.66 | 49.40 | 53.35 | 0.00 | - | 1 | 1,111 | 30.32% |
| GS250620C00320000 | 2023-11-14 10:08AM EST | 2025-06-20 | 53.80 | 55.70 | 60.90 | 0.00 | - | 1 | 27 | 30.63% |
| GS251219C00320000 | 2023-11-14 11:03AM EST | 2025-12-19 | 63.15 | 60.75 | 65.60 | 0.00 | - | 1 | 41 | 29.23% |
| GS260116C00320000 | 2023-11-02 9:22AM EST | 2026-01-16 | 47.28 | 61.55 | 67.55 | 0.00 | - | 1 | 37 | 29.75% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231201P00320000 | 2023-11-29 3:58PM EST | 2023-12-01 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 39 | 576 | 32.81% |
| GS231208P00320000 | 2023-11-29 3:39PM EST | 2023-12-08 | 0.29 | 0.26 | 0.33 | -0.21 | -42.00% | 56 | 175 | 23.76% |
| GS231215P00320000 | 2023-11-29 3:24PM EST | 2023-12-15 | 0.67 | 0.65 | 0.75 | -0.40 | -37.38% | 207 | 1,430 | 22.22% |
| GS231222P00320000 | 2023-11-29 2:59PM EST | 2023-12-22 | 1.01 | 1.04 | 1.15 | -0.62 | -38.04% | 20 | 72 | 21.14% |
| GS231229P00320000 | 2023-11-29 3:57PM EST | 2023-12-29 | 1.43 | 1.37 | 1.56 | -0.72 | -33.49% | 24 | 83 | 20.51% |
| GS240105P00320000 | 2023-11-29 3:24PM EST | 2024-01-05 | 1.75 | 1.84 | 1.94 | -0.73 | -29.44% | 22 | 20 | 19.98% |
| GS240119P00320000 | 2023-11-29 3:46PM EST | 2024-01-19 | 3.55 | 3.50 | 3.65 | -0.97 | -21.46% | 67 | 4,666 | 21.98% |
| GS240315P00320000 | 2023-11-29 10:55AM EST | 2024-03-15 | 7.53 | 7.30 | 7.50 | -1.18 | -13.55% | 22 | 626 | 21.77% |
| GS240419P00320000 | 2023-11-27 3:10PM EST | 2024-04-19 | 11.11 | 9.65 | 9.85 | 0.00 | - | 31 | 195 | 22.13% |
| GS240621P00320000 | 2023-11-27 1:53PM EST | 2024-06-21 | 14.55 | 12.90 | 13.30 | 0.00 | - | 4 | 937 | 22.23% |
| GS240719P00320000 | 2023-11-21 12:06PM EST | 2024-07-19 | 16.70 | 14.30 | 15.00 | 0.00 | - | 2 | 82 | 22.59% |
| GS240920P00320000 | 2023-11-27 12:33PM EST | 2024-09-20 | 18.95 | 16.85 | 17.60 | 0.00 | - | 5 | 24 | 22.37% |
| GS250117P00320000 | 2023-11-28 1:35PM EST | 2025-01-17 | 24.15 | 22.10 | 22.85 | 0.00 | - | 2 | 689 | 22.81% |
| GS250620P00320000 | 2023-11-24 12:27PM EST | 2025-06-20 | 27.85 | 26.00 | 27.75 | 0.00 | - | 4 | 12 | 22.58% |
| GS251219P00320000 | 2023-11-14 12:29PM EST | 2025-12-19 | 33.30 | 29.75 | 34.90 | 0.00 | - | 1 | 131 | 23.57% |
| GS260116P00320000 | 2023-11-17 12:56PM EST | 2026-01-16 | 34.40 | 30.65 | 35.60 | 0.00 | - | 10 | 11 | 23.52% |
© 2023 Yahoo. All rights reserved.