The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231201C00200000 | 2023-10-18 1:58PM EST | 200.00 | 103.95 | 138.30 | 140.30 | 0.00 | - | - | 3 | 0.00% |
| GS231201C00210000 | 2023-10-17 8:39AM EST | 210.00 | 104.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS231201C00240000 | 2023-11-28 3:36PM EST | 240.00 | 97.46 | 100.15 | 102.55 | 0.00 | - | 15 | 4 | 391.21% |
| GS231201C00265000 | 2023-11-28 3:36PM EST | 265.00 | 72.46 | 75.40 | 77.55 | 0.00 | - | 15 | 0 | 297.27% |
| GS231201C00285000 | 2023-11-02 8:32AM EST | 285.00 | 26.80 | 55.45 | 57.55 | 0.00 | - | 1 | 0 | 226.07% |
| GS231201C00290000 | 2023-11-01 9:38AM EST | 290.00 | 20.75 | 49.95 | 52.80 | 0.00 | - | 2 | 0 | 219.63% |
| GS231201C00295000 | 2023-11-28 3:37PM EST | 295.00 | 42.47 | 45.30 | 47.55 | 0.00 | - | 15 | 4 | 191.21% |
| GS231201C00300000 | 2023-11-30 1:19PM EST | 300.00 | 41.69 | 40.40 | 42.70 | +0.59 | +1.44% | 2 | 4 | 87.50% |
| GS231201C00302500 | 2023-11-24 9:41AM EST | 302.50 | 37.12 | 36.10 | 41.05 | 0.00 | - | 10 | 0 | 198.88% |
| GS231201C00305000 | 2023-11-28 2:09PM EST | 305.00 | 32.15 | 35.50 | 38.05 | 0.00 | - | 640 | 0 | 115.82% |
| GS231201C00307500 | 2023-11-28 1:45PM EST | 307.50 | 29.00 | 32.85 | 35.20 | 0.00 | - | 35 | 0 | 153.22% |
| GS231201C00310000 | 2023-11-30 1:52PM EST | 310.00 | 31.00 | 30.50 | 32.60 | -0.19 | -0.61% | 22 | 23 | 67.19% |
| GS231201C00312500 | 2023-11-21 1:01PM EST | 312.50 | 23.00 | 28.40 | 30.10 | 0.00 | - | 2 | 0 | 92.77% |
| GS231201C00315000 | 2023-11-30 2:02PM EST | 315.00 | 26.48 | 25.90 | 27.60 | +3.78 | +16.65% | 30 | 35 | 85.84% |
| GS231201C00317500 | 2023-11-28 1:45PM EST | 317.50 | 18.70 | 20.45 | 26.75 | 0.00 | - | 35 | 0 | 155.57% |
| GS231201C00320000 | 2023-11-28 3:44PM EST | 320.00 | 18.30 | 19.70 | 23.15 | 0.00 | - | 2,822 | 0 | 119.97% |
| GS231201C00322500 | 2023-11-28 1:45PM EST | 322.50 | 13.90 | 15.75 | 20.85 | 0.00 | - | 31 | 0 | 114.80% |
| GS231201C00325000 | 2023-11-29 12:20PM EST | 325.00 | 14.66 | 15.20 | 17.65 | 0.00 | - | 18 | 18 | 88.23% |
| GS231201C00327500 | 2023-11-29 11:53AM EST | 327.50 | 11.50 | 12.55 | 15.35 | 0.00 | - | 1 | 1 | 83.45% |
| GS231201C00330000 | 2023-11-29 3:39PM EST | 330.00 | 10.65 | 10.40 | 12.80 | 0.00 | - | 15 | 10 | 72.36% |
| GS231201C00332500 | 2023-11-30 1:33PM EST | 332.50 | 8.96 | 7.75 | 10.40 | -1.24 | -12.16% | 1 | 12 | 64.11% |
| GS231201C00335000 | 2023-11-30 3:15PM EST | 335.00 | 6.10 | 6.05 | 8.05 | +0.10 | +1.67% | 314 | 49 | 55.91% |
| GS231201C00337500 | 2023-11-30 3:45PM EST | 337.50 | 4.10 | 3.35 | 5.35 | +0.20 | +5.13% | 82 | 279 | 40.80% |
| GS231201C00340000 | 2023-11-30 3:56PM EST | 340.00 | 2.49 | 2.23 | 2.73 | +0.06 | +2.47% | 542 | 1,461 | 26.12% |
| GS231201C00342500 | 2023-11-30 3:59PM EST | 342.50 | 1.17 | 0.98 | 1.25 | -0.17 | -12.69% | 1,070 | 947 | 23.61% |
| GS231201C00345000 | 2023-11-30 3:59PM EST | 345.00 | 0.48 | 0.36 | 0.53 | -0.30 | -38.46% | 4,298 | 2,039 | 24.27% |
| GS231201C00347500 | 2023-11-30 3:49PM EST | 347.50 | 0.17 | 0.13 | 0.21 | -0.23 | -57.50% | 1,076 | 555 | 25.49% |
| GS231201C00350000 | 2023-11-30 3:56PM EST | 350.00 | 0.05 | 0.03 | 0.09 | -0.17 | -77.27% | 1,597 | 782 | 27.44% |
| GS231201C00352500 | 2023-11-30 3:35PM EST | 352.50 | 0.04 | 0.00 | 0.05 | -0.07 | -63.64% | 157 | 90 | 30.47% |
| GS231201C00355000 | 2023-11-30 2:24PM EST | 355.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 212 | 206 | 29.30% |
| GS231201C00357500 | 2023-11-29 10:36AM EST | 357.50 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 1 | 14 | 40.23% |
| GS231201C00360000 | 2023-11-29 1:20PM EST | 360.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 7 | 56 | 45.70% |
| GS231201C00362500 | 2023-11-30 10:03AM EST | 362.50 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 1 | 13 | 50.78% |
| GS231201C00365000 | 2023-11-29 2:50PM EST | 365.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 11 | 27 | 80.96% |
| GS231201C00370000 | 2023-11-24 10:51AM EST | 370.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 53.13% |
| GS231201C00380000 | 2023-11-20 11:14AM EST | 380.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 651 | 68.75% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231201P00200000 | 2023-11-27 11:07AM EST | 200.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 5 | 9 | 385.94% |
| GS231201P00220000 | 2023-11-28 11:10AM EST | 220.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 326.56% |
| GS231201P00225000 | 2023-11-01 9:26AM EST | 225.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 9 | 284.38% |
| GS231201P00230000 | 2023-11-02 11:33AM EST | 230.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 253.13% |
| GS231201P00235000 | 2023-11-07 9:41AM EST | 235.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 100 | 92 | 256.25% |
| GS231201P00240000 | 2023-11-20 9:46AM EST | 240.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 18 | 260.94% |
| GS231201P00245000 | 2023-11-02 2:48PM EST | 245.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | - | 2 | 437.01% |
| GS231201P00250000 | 2023-11-21 12:47PM EST | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 44 | 196.88% |
| GS231201P00255000 | 2023-11-17 10:23AM EST | 255.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 46 | 190.63% |
| GS231201P00260000 | 2023-11-28 2:14PM EST | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 49 | 179.69% |
| GS231201P00265000 | 2023-11-09 1:46PM EST | 265.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 10 | 34 | 179.69% |
| GS231201P00270000 | 2023-11-27 2:49PM EST | 270.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 20 | 56 | 167.19% |
| GS231201P00275000 | 2023-11-29 9:52AM EST | 275.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 4 | 75 | 167.97% |
| GS231201P00280000 | 2023-11-27 12:14PM EST | 280.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 61 | 143.75% |
| GS231201P00285000 | 2023-11-29 12:41PM EST | 285.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 37 | 146.88% |
| GS231201P00290000 | 2023-11-30 10:13AM EST | 290.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 191 | 120.31% |
| GS231201P00295000 | 2023-11-30 1:41PM EST | 295.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 78 | 109.38% |
| GS231201P00297500 | 2023-11-20 9:50AM EST | 297.50 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 92.19% |
| GS231201P00300000 | 2023-11-30 1:41PM EST | 300.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 96 | 96.09% |
| GS231201P00302500 | 2023-11-28 11:27AM EST | 302.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 85.94% |
| GS231201P00305000 | 2023-11-30 1:15PM EST | 305.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 5 | 86 | 94.53% |
| GS231201P00307500 | 2023-11-28 11:26AM EST | 307.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 21 | 41 | 77.34% |
| GS231201P00310000 | 2023-11-30 10:13AM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 200 | 62.50% |
| GS231201P00312500 | 2023-11-30 3:53PM EST | 312.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 90 | 57.81% |
| GS231201P00315000 | 2023-11-30 3:54PM EST | 315.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 40 | 279 | 62.89% |
| GS231201P00317500 | 2023-11-30 2:39PM EST | 317.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 30 | 100 | 56.25% |
| GS231201P00320000 | 2023-11-30 2:20PM EST | 320.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 58 | 576 | 53.13% |
| GS231201P00322500 | 2023-11-29 3:58PM EST | 322.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 22 | 137 | 47.66% |
| GS231201P00325000 | 2023-11-30 12:05PM EST | 325.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 62 | 610 | 44.92% |
| GS231201P00327500 | 2023-11-30 3:53PM EST | 327.50 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 517 | 926 | 39.06% |
| GS231201P00330000 | 2023-11-30 3:14PM EST | 330.00 | 0.06 | 0.05 | 0.08 | -0.10 | -62.50% | 142 | 760 | 35.55% |
| GS231201P00332500 | 2023-11-30 3:56PM EST | 332.50 | 0.08 | 0.05 | 0.11 | -0.21 | -72.41% | 219 | 370 | 30.86% |
| GS231201P00335000 | 2023-11-30 3:56PM EST | 335.00 | 0.15 | 0.12 | 0.19 | -0.40 | -72.73% | 164 | 353 | 27.05% |
| GS231201P00337500 | 2023-11-30 3:59PM EST | 337.50 | 0.38 | 0.33 | 0.48 | -0.63 | -62.38% | 424 | 340 | 25.88% |
| GS231201P00340000 | 2023-11-30 3:59PM EST | 340.00 | 0.94 | 0.89 | 1.11 | -1.09 | -53.69% | 726 | 358 | 24.95% |
| GS231201P00342500 | 2023-11-30 3:10PM EST | 342.50 | 2.47 | 1.93 | 2.33 | +0.43 | +21.08% | 216 | 76 | 25.34% |
| GS231201P00345000 | 2023-11-30 12:19PM EST | 345.00 | 3.95 | 3.70 | 4.30 | -0.60 | -13.19% | 23 | 32 | 29.83% |
| GS231201P00347500 | 2023-11-30 11:00AM EST | 347.50 | 3.70 | 5.40 | 7.10 | -2.05 | -35.65% | 23 | 30 | 45.85% |
| GS231201P00350000 | 2023-11-30 12:38PM EST | 350.00 | 8.47 | 7.45 | 9.80 | -1.03 | -10.84% | 42 | 54 | 59.74% |
| GS231201P00352500 | 2023-11-29 1:00PM EST | 352.50 | 11.60 | 9.95 | 12.35 | 0.00 | - | 1 | 1 | 70.46% |
| GS231201P00355000 | 2023-11-28 1:02PM EST | 355.00 | 22.25 | 12.10 | 14.75 | 0.00 | - | 1 | 1 | 77.59% |
| GS231201P00360000 | 2023-11-15 10:59AM EST | 360.00 | 25.00 | 17.45 | 19.75 | 0.00 | - | - | 3 | 55.47% |
| GS231201P00365000 | 2023-10-18 12:12PM EST | 365.00 | 61.80 | 27.30 | 28.80 | 0.00 | - | - | 2 | 177.93% |
| GS231201P00370000 | 2023-11-10 3:44PM EST | 370.00 | 46.00 | 27.25 | 29.95 | 0.00 | - | 1 | 1 | 78.32% |
| GS231201P00375000 | 2023-10-18 11:07AM EST | 375.00 | 73.00 | 37.40 | 38.90 | 0.00 | - | - | 1 | 217.04% |
| GS231201P00380000 | 2023-11-30 2:47PM EST | 380.00 | 38.80 | 37.50 | 39.75 | -0.40 | -1.02% | 30 | 9 | 102.15% |
| GS231201P00385000 | 2023-10-17 9:15AM EST | 385.00 | 75.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS231201P00390000 | 2023-11-17 3:34PM EST | 390.00 | 53.40 | 47.45 | 49.65 | 0.00 | - | 1 | 0 | 112.50% |
| GS231201P00400000 | 2023-11-21 10:24AM EST | 400.00 | 65.86 | 57.25 | 59.95 | 0.00 | - | - | 0 | 138.67% |
| GS231201P00430000 | 2023-11-21 11:52AM EST | 430.00 | 95.86 | 86.15 | 90.00 | 0.00 | - | - | 0 | 286.18% |
| GS231201P00460000 | 2023-11-21 10:24AM EST | 460.00 | 125.79 | 117.40 | 119.95 | 0.00 | - | - | 0 | 251.95% |
© 2023 Yahoo. All rights reserved.