The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:340.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231208C00340000 | 2023-12-05 3:59PM EST | 2023-12-08 | 3.97 | 0.00 | 0.00 | 0.00 | - | 239 | 671 | 0.00% |
| GS231215C00340000 | 2023-12-05 3:58PM EST | 2023-12-15 | 6.05 | 0.00 | 0.00 | 0.00 | - | 86 | 1,265 | 0.00% |
| GS231222C00340000 | 2023-12-05 3:52PM EST | 2023-12-22 | 7.05 | 0.00 | 0.00 | 0.00 | - | 21 | 161 | 0.00% |
| GS231229C00340000 | 2023-12-05 3:38PM EST | 2023-12-29 | 8.55 | 0.00 | 0.00 | 0.00 | - | 47 | 136 | 0.00% |
| GS240105C00340000 | 2023-12-05 3:58PM EST | 2024-01-05 | 9.35 | 0.00 | 0.00 | 0.00 | - | 42 | 106 | 0.00% |
| GS240112C00340000 | 2023-12-05 3:17PM EST | 2024-01-12 | 10.60 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| GS240119C00340000 | 2023-12-05 3:55PM EST | 2024-01-19 | 12.56 | 0.00 | 0.00 | 0.00 | - | 113 | 7,332 | 0.00% |
| GS240315C00340000 | 2023-12-05 3:45PM EST | 2024-03-15 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2,135 | 3,778 | 0.00% |
| GS240419C00340000 | 2023-12-05 2:07PM EST | 2024-04-19 | 21.60 | 0.00 | 0.00 | 0.00 | - | 11 | 362 | 0.00% |
| GS240621C00340000 | 2023-12-05 10:20AM EST | 2024-06-21 | 27.14 | 0.00 | 0.00 | 0.00 | - | 4 | 698 | 0.00% |
| GS240719C00340000 | 2023-12-05 1:12PM EST | 2024-07-19 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GS240920C00340000 | 2023-12-05 1:45PM EST | 2024-09-20 | 33.09 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| GS250117C00340000 | 2023-11-29 3:08PM EST | 2025-01-17 | 40.07 | 0.00 | 0.00 | 0.00 | - | 6 | 496 | 0.00% |
| GS250620C00340000 | 2023-11-24 12:27PM EST | 2025-06-20 | 43.75 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 0.00% |
| GS251219C00340000 | 2023-11-24 10:50AM EST | 2025-12-19 | 50.93 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GS260116C00340000 | 2023-11-02 9:28AM EST | 2026-01-16 | 37.90 | 55.85 | 62.05 | 0.00 | - | 1 | 2 | 31.16% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231208P00340000 | 2023-12-05 3:57PM EST | 2023-12-08 | 2.00 | 0.00 | 0.00 | 0.00 | - | 703 | 482 | 1.56% |
| GS231215P00340000 | 2023-12-05 3:03PM EST | 2023-12-15 | 3.41 | 0.00 | 0.00 | 0.00 | - | 246 | 865 | 0.78% |
| GS231222P00340000 | 2023-12-05 3:01PM EST | 2023-12-22 | 4.41 | 0.00 | 0.00 | 0.00 | - | 51 | 92 | 0.78% |
| GS231229P00340000 | 2023-12-05 3:26PM EST | 2023-12-29 | 4.90 | 0.00 | 0.00 | 0.00 | - | 48 | 201 | 0.39% |
| GS240105P00340000 | 2023-12-05 3:57PM EST | 2024-01-05 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 28 | 0.39% |
| GS240119P00340000 | 2023-12-05 3:59PM EST | 2024-01-19 | 8.35 | 0.00 | 0.00 | 0.00 | - | 132 | 2,708 | 0.39% |
| GS240315P00340000 | 2023-12-05 2:10PM EST | 2024-03-15 | 13.16 | 0.00 | 0.00 | 0.00 | - | 2,101 | 3,540 | 0.20% |
| GS240419P00340000 | 2023-12-05 11:58AM EST | 2024-04-19 | 16.15 | 0.00 | 0.00 | 0.00 | - | 4 | 168 | 0.20% |
| GS240621P00340000 | 2023-12-05 1:31PM EST | 2024-06-21 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 763 | 0.20% |
| GS240719P00340000 | 2023-12-05 10:40AM EST | 2024-07-19 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.20% |
| GS240920P00340000 | 2023-12-05 10:52AM EST | 2024-09-20 | 24.35 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.20% |
| GS250117P00340000 | 2023-12-05 10:40AM EST | 2025-01-17 | 29.40 | 0.00 | 0.00 | 0.00 | - | 200 | 695 | 0.10% |
| GS250620P00340000 | 2023-11-14 3:32PM EST | 2025-06-20 | 36.30 | 0.00 | 0.00 | 0.00 | - | 125 | 129 | 0.10% |
| GS251219P00340000 | 2023-11-24 12:49PM EST | 2025-12-19 | 40.94 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 0.10% |
| GS260116P00340000 | 2023-12-01 12:32PM EST | 2026-01-16 | 38.15 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.10% |
© 2023 Yahoo. All rights reserved.