The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:390.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231215C00390000 | 2023-12-01 3:47PM EST | 2023-12-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GS231222C00390000 | 2023-11-03 2:34PM EST | 2023-12-22 | 0.07 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 22.71% |
| GS231229C00390000 | 2023-12-01 2:34PM EST | 2023-12-29 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240105C00390000 | 2023-12-01 3:24PM EST | 2024-01-05 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS240112C00390000 | 2023-12-01 3:18PM EST | 2024-01-12 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS240119C00390000 | 2023-12-01 1:51PM EST | 2024-01-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| GS240315C00390000 | 2023-12-01 2:58PM EST | 2024-03-15 | 2.82 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| GS240419C00390000 | 2023-11-22 1:00PM EST | 2024-04-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS240621C00390000 | 2023-12-01 3:07PM EST | 2024-06-21 | 8.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| GS240719C00390000 | 2023-11-24 11:17AM EST | 2024-07-19 | 7.33 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| GS240920C00390000 | 2023-12-01 2:02PM EST | 2024-09-20 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS250117C00390000 | 2023-12-01 12:27PM EST | 2025-01-17 | 20.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| GS250620C00390000 | 2023-11-29 11:33AM EST | 2025-06-20 | 23.68 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| GS251219C00390000 | 2023-11-27 3:53PM EST | 2025-12-19 | 29.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| GS260116C00390000 | 2023-11-14 3:54PM EST | 2026-01-16 | 30.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231215P00390000 | 2023-07-10 12:52PM EST | 2023-12-15 | 72.77 | 49.85 | 51.65 | 0.00 | - | 1 | 1 | 92.21% |
| GS240119P00390000 | 2023-12-01 3:16PM EST | 2024-01-19 | 41.25 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| GS240315P00390000 | 2023-11-29 2:48PM EST | 2024-03-15 | 47.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS240419P00390000 | 2023-09-27 9:29AM EST | 2024-04-19 | 68.65 | 99.75 | 102.10 | 0.00 | - | 5 | 5 | 87.71% |
| GS240621P00390000 | 2023-10-19 9:11AM EST | 2024-06-21 | 86.60 | 54.05 | 55.95 | 0.00 | - | 2 | 139 | 28.28% |
| GS240920P00390000 | 2023-11-17 1:56PM EST | 2024-09-20 | 56.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250117P00390000 | 2023-11-17 2:03PM EST | 2025-01-17 | 59.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS250620P00390000 | 2023-11-13 11:20AM EST | 2025-06-20 | 71.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS251219P00390000 | 2023-10-04 9:53AM EST | 2025-12-19 | 95.65 | 73.20 | 76.55 | 0.00 | - | 1 | 2 | 25.44% |
| GS260116P00390000 | 2023-11-17 2:03PM EST | 2026-01-16 | 67.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.