The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:355.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231215C00355000 | 2023-12-08 3:59PM EST | 2023-12-15 | 2.03 | 1.93 | 2.05 | +1.18 | +138.82% | 762 | 1,830 | 19.36% |
| GS231222C00355000 | 2023-12-08 3:51PM EST | 2023-12-22 | 3.30 | 3.15 | 3.40 | +1.56 | +89.66% | 23 | 186 | 18.94% |
| GS231229C00355000 | 2023-12-08 3:58PM EST | 2023-12-29 | 4.28 | 4.15 | 4.45 | +1.79 | +71.89% | 78 | 196 | 18.71% |
| GS240105C00355000 | 2023-12-08 3:36PM EST | 2024-01-05 | 5.79 | 5.25 | 5.65 | +2.64 | +83.81% | 35 | 160 | 19.37% |
| GS240112C00355000 | 2023-12-08 1:22PM EST | 2024-01-12 | 6.42 | 6.45 | 6.80 | +2.40 | +59.70% | 30 | 240 | 20.02% |
| GS240119C00355000 | 2023-12-08 2:50PM EST | 2024-01-19 | 9.20 | 8.95 | 9.15 | +2.75 | +42.64% | 90 | 1,579 | 23.27% |
| GS240126C00355000 | 2023-12-07 11:24AM EST | 2024-01-26 | 6.29 | - | - | 0.00 | - | - | - | 0.00% |
| GS240315C00355000 | 2023-12-08 3:31PM EST | 2024-03-15 | 14.91 | 14.40 | 14.60 | +3.88 | +35.18% | 15 | 300 | 22.76% |
| GS240419C00355000 | 2023-12-06 3:35PM EST | 2024-04-19 | 14.41 | 18.30 | 18.50 | 0.00 | - | 3 | 67 | 24.16% |
| GS240621C00355000 | 2023-12-08 3:55PM EST | 2024-06-21 | 23.20 | 23.00 | 23.75 | +4.45 | +23.73% | 53 | 164 | 25.02% |
| GS240719C00355000 | 2023-12-07 9:30AM EST | 2024-07-19 | 21.63 | 25.25 | 26.50 | 0.00 | - | 16 | 51 | 25.91% |
| GS240920C00355000 | 2023-12-05 10:45AM EST | 2024-09-20 | 24.95 | 29.55 | 30.15 | 0.00 | - | 10 | 79 | 25.83% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231215P00355000 | 2023-12-08 3:59PM EST | 2023-12-15 | 5.65 | 5.65 | 5.95 | -6.31 | -52.76% | 33 | 126 | 17.82% |
| GS231229P00355000 | 2023-12-08 3:16PM EST | 2023-12-29 | 6.60 | 7.15 | 7.65 | -10.90 | -62.29% | 4 | 1 | 15.72% |
| GS240105P00355000 | 2023-12-08 3:09PM EST | 2024-01-05 | 7.55 | 7.90 | 8.45 | -2.15 | -22.16% | 4 | 4 | 15.75% |
| GS240119P00355000 | 2023-12-08 3:22PM EST | 2024-01-19 | 10.35 | 10.80 | 11.10 | -4.55 | -30.54% | 62 | 295 | 18.56% |
| GS240315P00355000 | 2023-12-08 2:20PM EST | 2024-03-15 | 15.70 | 15.60 | 16.00 | -3.85 | -19.69% | 5 | 63 | 18.95% |
| GS240419P00355000 | 2023-12-06 9:48AM EST | 2024-04-19 | 21.40 | 18.20 | 18.65 | 0.00 | - | 13 | 45 | 19.41% |
| GS240621P00355000 | 2023-12-05 10:07AM EST | 2024-06-21 | 24.75 | 21.85 | 22.40 | 0.00 | - | 1 | 72 | 19.65% |
| GS240719P00355000 | 2023-12-05 10:40AM EST | 2024-07-19 | 28.15 | 23.40 | 24.15 | 0.00 | - | 2 | 102 | 19.98% |
| GS240920P00355000 | 2023-12-07 12:44PM EST | 2024-09-20 | 30.55 | 26.60 | 27.35 | 0.00 | - | 3 | 18 | 20.23% |
© 2023 Yahoo. All rights reserved.