The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231215C00155000 | 2023-06-28 12:09PM EDT | 155.00 | 160.07 | 196.10 | 202.95 | 0.00 | - | - | 3 | 205.95% |
| GS231215C00160000 | 2023-06-28 11:58AM EDT | 160.00 | 154.77 | 191.30 | 197.90 | 0.00 | - | - | 3 | 199.43% |
| GS231215C00170000 | 2023-03-22 10:09AM EDT | 170.00 | 152.50 | 168.65 | 172.00 | 0.00 | - | - | 1 | 135.79% |
| GS231215C00220000 | 2023-06-28 11:55AM EDT | 220.00 | 97.26 | 133.80 | 136.45 | 0.00 | - | - | 1 | 134.11% |
| GS231215C00230000 | 2023-08-15 10:48AM EDT | 230.00 | 103.25 | 113.30 | 115.10 | 0.00 | - | - | 1 | 97.03% |
| GS231215C00240000 | 2023-07-12 1:56PM EDT | 240.00 | 91.70 | 101.95 | 104.15 | 0.00 | - | - | 1 | 86.36% |
| GS231215C00250000 | 2023-07-19 10:25AM EDT | 250.00 | 98.28 | 77.35 | 79.30 | 0.00 | - | 1 | 8 | 30.62% |
| GS231215C00260000 | 2023-08-21 1:13PM EDT | 260.00 | 64.70 | 79.25 | 81.50 | 0.00 | - | 1 | 3 | 65.51% |
| GS231215C00270000 | 2023-08-21 1:52PM EDT | 270.00 | 55.75 | 69.75 | 71.75 | 0.00 | - | 3 | 20 | 59.74% |
| GS231215C00280000 | 2023-09-22 1:09PM EDT | 280.00 | 53.63 | 53.45 | 54.80 | 0.00 | - | 1 | 28 | 39.29% |
| GS231215C00290000 | 2023-09-14 10:55AM EDT | 290.00 | 56.00 | 44.75 | 45.80 | 0.00 | - | 1 | 74 | 35.99% |
| GS231215C00300000 | 2023-09-13 9:50AM EDT | 300.00 | 39.55 | 36.45 | 37.30 | 0.00 | - | 3 | 404 | 33.21% |
| GS231215C00310000 | 2023-09-20 3:42PM EDT | 310.00 | 35.25 | 28.60 | 29.40 | 0.00 | - | 2 | 232 | 30.80% |
| GS231215C00315000 | 2023-09-25 3:24PM EDT | 315.00 | 24.90 | 25.15 | 25.50 | +24.90 | - | 12 | 0 | 29.32% |
| GS231215C00320000 | 2023-09-25 3:49PM EDT | 320.00 | 21.60 | 21.75 | 22.00 | +1.00 | +4.85% | 8 | 312 | 28.26% |
| GS231215C00325000 | 2023-09-25 1:28PM EDT | 325.00 | 17.75 | 18.60 | 18.85 | -1.40 | -7.31% | 5 | 5 | 27.45% |
| GS231215C00330000 | 2023-09-25 12:07PM EDT | 330.00 | 15.33 | 15.65 | 15.90 | +0.18 | +1.19% | 3 | 458 | 26.62% |
| GS231215C00335000 | 2023-09-25 10:59AM EDT | 335.00 | 11.90 | 13.00 | 13.25 | -1.03 | -7.97% | 1 | 17 | 25.89% |
| GS231215C00340000 | 2023-09-25 1:01PM EDT | 340.00 | 10.32 | 10.65 | 10.90 | -0.17 | -1.62% | 3 | 710 | 25.24% |
| GS231215C00345000 | 2023-09-25 1:23PM EDT | 345.00 | 8.47 | 8.60 | 8.80 | +0.52 | +6.54% | 2 | 9 | 24.59% |
| GS231215C00350000 | 2023-09-25 3:22PM EDT | 350.00 | 7.05 | 6.90 | 7.05 | +0.50 | +7.63% | 32 | 905 | 24.11% |
| GS231215C00355000 | 2023-09-25 10:59AM EDT | 355.00 | 4.90 | 5.40 | 5.55 | -1.10 | -18.33% | 7 | 19 | 23.64% |
| GS231215C00360000 | 2023-09-25 3:32PM EDT | 360.00 | 4.21 | 4.20 | 4.35 | -0.04 | -0.94% | 6 | 1,096 | 23.32% |
| GS231215C00365000 | 2023-09-22 3:43PM EDT | 365.00 | 3.10 | 3.25 | 3.40 | 0.00 | - | - | 282 | 23.11% |
| GS231215C00370000 | 2023-09-25 1:23PM EDT | 370.00 | 2.45 | 2.48 | 2.60 | +0.06 | +2.51% | 4 | 1,574 | 22.86% |
| GS231215C00375000 | 2023-09-22 1:10PM EDT | 375.00 | 1.76 | 1.85 | 1.99 | 0.00 | - | - | 61 | 22.71% |
| GS231215C00380000 | 2023-09-25 3:54PM EDT | 380.00 | 1.39 | 1.41 | 1.51 | +0.10 | +7.75% | 11 | 443 | 22.60% |
| GS231215C00385000 | 2023-09-25 1:27PM EDT | 385.00 | 1.02 | 1.07 | 1.15 | +0.02 | +2.00% | 1 | 5 | 22.56% |
| GS231215C00390000 | 2023-09-22 2:42PM EDT | 390.00 | 0.77 | 0.79 | 0.89 | 0.00 | - | 3 | 795 | 22.64% |
| GS231215C00395000 | 2023-09-25 2:43PM EDT | 395.00 | 0.60 | 0.54 | 0.69 | -0.45 | -42.86% | 4 | 4 | 22.77% |
| GS231215C00400000 | 2023-09-25 11:02AM EDT | 400.00 | 0.51 | 0.38 | 0.50 | -0.02 | -3.77% | 1 | 1,073 | 22.62% |
| GS231215C00405000 | 2023-09-25 1:41PM EDT | 405.00 | 0.36 | 0.29 | 0.42 | -0.05 | -12.20% | 2 | 1 | 23.07% |
| GS231215C00410000 | 2023-09-25 1:39PM EDT | 410.00 | 0.27 | 0.15 | 0.29 | -0.05 | -15.62% | 2 | 139 | 22.80% |
| GS231215C00415000 | 2023-09-25 1:40PM EDT | 415.00 | 0.23 | 0.15 | 0.24 | -0.04 | -14.81% | 2 | 0 | 23.19% |
| GS231215C00420000 | 2023-09-25 1:39PM EDT | 420.00 | 0.17 | 0.11 | 0.18 | -0.03 | -15.00% | 2 | 120 | 23.24% |
| GS231215C00425000 | 2023-09-25 1:39PM EDT | 425.00 | 0.14 | 0.09 | 0.15 | -0.05 | -26.32% | 2 | 0 | 23.63% |
| GS231215C00430000 | 2023-09-25 1:38PM EDT | 430.00 | 0.13 | 0.04 | 0.14 | +0.04 | +44.44% | 2 | 56 | 24.32% |
| GS231215C00440000 | 2023-09-25 1:42PM EDT | 440.00 | 0.07 | 0.03 | 0.08 | -0.03 | -30.00% | 2 | 276 | 24.41% |
| GS231215C00450000 | 2023-09-14 3:43PM EDT | 450.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 2 | 29 | 27.59% |
| GS231215C00460000 | 2023-09-12 2:30PM EDT | 460.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 107 | 28.96% |
| GS231215C00470000 | 2023-09-12 3:38PM EDT | 470.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 10 | 30.27% |
| GS231215C00480000 | 2023-08-04 11:01AM EDT | 480.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | 2 | 10 | 30.66% |
| GS231215C00490000 | 2023-08-07 12:33PM EDT | 490.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | - | 0 | 31.74% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231215P00155000 | 2023-09-21 10:28AM EDT | 155.00 | 0.04 | 0.02 | 0.14 | 0.00 | - | 235 | 267 | 60.35% |
| GS231215P00160000 | 2023-09-22 10:38AM EDT | 160.00 | 0.02 | 0.02 | 0.15 | 0.00 | - | 2 | 2,042 | 58.30% |
| GS231215P00165000 | 2023-09-01 10:14AM EDT | 165.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 58 | 131 | 54.49% |
| GS231215P00170000 | 2023-08-23 3:47PM EDT | 170.00 | 0.19 | 0.03 | 0.16 | 0.00 | - | 1 | 77 | 54.39% |
| GS231215P00175000 | 2023-08-16 2:51PM EDT | 175.00 | 0.23 | 0.01 | 0.11 | 0.00 | - | 5 | 44 | 53.03% |
| GS231215P00180000 | 2023-09-08 10:38AM EDT | 180.00 | 0.12 | 0.04 | 0.16 | 0.00 | - | 2 | 40 | 50.29% |
| GS231215P00185000 | 2023-09-12 10:01AM EDT | 185.00 | 0.14 | 0.04 | 0.17 | 0.00 | - | 20 | 17 | 51.27% |
| GS231215P00190000 | 2023-09-14 12:04PM EDT | 190.00 | 0.06 | 0.06 | 0.24 | 0.00 | - | 2 | 19 | 51.32% |
| GS231215P00195000 | 2023-09-15 9:30AM EDT | 195.00 | 0.15 | 0.09 | 0.26 | 0.00 | - | 8 | 197 | 49.61% |
| GS231215P00200000 | 2023-09-06 3:04PM EDT | 200.00 | 0.25 | 0.11 | 0.29 | 0.00 | - | 2 | 144 | 48.19% |
| GS231215P00210000 | 2023-09-15 10:14AM EDT | 210.00 | 0.14 | 0.14 | 0.35 | 0.00 | - | 2 | 154 | 45.12% |
| GS231215P00215000 | 2023-09-20 12:42PM EDT | 215.00 | 0.13 | 0.22 | 0.40 | 0.00 | - | - | 6 | 43.90% |
| GS231215P00220000 | 2023-09-22 2:08PM EDT | 220.00 | 0.41 | 0.29 | 0.45 | 0.00 | - | 1 | 178 | 42.55% |
| GS231215P00225000 | 2023-09-22 2:08PM EDT | 225.00 | 0.46 | 0.34 | 0.51 | 0.00 | - | - | 8 | 41.28% |
| GS231215P00230000 | 2023-09-25 1:22PM EDT | 230.00 | 0.52 | 0.44 | 0.59 | +0.09 | +20.93% | 1 | 661 | 40.19% |
| GS231215P00235000 | 2023-09-22 9:30AM EDT | 235.00 | 0.50 | 0.53 | 0.68 | 0.00 | - | - | 5 | 39.04% |
| GS231215P00240000 | 2023-09-25 3:56PM EDT | 240.00 | 0.72 | 0.68 | 0.77 | +0.32 | +80.00% | 65 | 453 | 37.79% |
| GS231215P00250000 | 2023-09-25 12:58PM EDT | 250.00 | 1.02 | 0.96 | 1.09 | +0.11 | +12.09% | 20 | 192 | 36.04% |
| GS231215P00260000 | 2023-09-22 2:17PM EDT | 260.00 | 1.42 | 1.36 | 1.43 | 0.00 | - | 5 | 138 | 33.75% |
| GS231215P00265000 | 2023-09-25 1:27PM EDT | 265.00 | 1.66 | 1.58 | 1.74 | +1.66 | - | 1 | 0 | 33.08% |
| GS231215P00270000 | 2023-09-25 11:39AM EDT | 270.00 | 2.02 | 1.89 | 2.00 | +0.15 | +8.02% | 2 | 308 | 31.97% |
| GS231215P00275000 | 2023-09-25 3:43PM EDT | 275.00 | 2.40 | 2.28 | 2.44 | +0.13 | +5.73% | 11 | 10 | 31.38% |
| GS231215P00280000 | 2023-09-25 12:39PM EDT | 280.00 | 2.82 | 2.72 | 2.84 | +0.22 | +8.46% | 3 | 658 | 30.38% |
| GS231215P00285000 | 2023-09-25 1:38PM EDT | 285.00 | 3.40 | 3.25 | 3.40 | +0.30 | +9.68% | 1 | 11 | 29.67% |
| GS231215P00290000 | 2023-09-25 3:18PM EDT | 290.00 | 3.95 | 3.85 | 4.05 | 0.00 | - | 15 | 1,326 | 28.93% |
| GS231215P00295000 | 2023-09-25 12:42PM EDT | 295.00 | 4.80 | 4.60 | 4.80 | -0.05 | -1.03% | 1 | 9 | 28.17% |
| GS231215P00300000 | 2023-09-25 12:16PM EDT | 300.00 | 5.80 | 5.50 | 5.70 | +0.03 | +0.52% | 3 | 699 | 27.45% |
| GS231215P00305000 | 2023-09-25 11:18AM EDT | 305.00 | 6.90 | 6.55 | 6.75 | -0.15 | -2.13% | 8 | 19 | 26.75% |
| GS231215P00310000 | 2023-09-25 11:17AM EDT | 310.00 | 8.35 | 7.80 | 8.00 | +0.16 | +1.95% | 2 | 506 | 26.10% |
| GS231215P00315000 | 2023-09-25 11:17AM EDT | 315.00 | 9.85 | 9.20 | 9.40 | +0.19 | +1.97% | 3 | 261 | 25.37% |
| GS231215P00320000 | 2023-09-25 11:12AM EDT | 320.00 | 11.60 | 10.85 | 11.05 | +0.17 | +1.49% | 4 | 1,160 | 24.72% |
| GS231215P00325000 | 2023-09-25 10:59AM EDT | 325.00 | 14.00 | 12.70 | 12.95 | +0.50 | +3.70% | 4 | 166 | 24.09% |
| GS231215P00330000 | 2023-09-25 12:05PM EDT | 330.00 | 15.50 | 14.80 | 15.10 | +0.30 | +1.97% | 7 | 444 | 23.46% |
| GS231215P00335000 | 2023-09-25 3:32PM EDT | 335.00 | 17.60 | 17.25 | 17.50 | -0.05 | -0.28% | 18 | 76 | 22.79% |
| GS231215P00340000 | 2023-09-22 11:42AM EDT | 340.00 | 19.35 | 19.95 | 20.20 | 0.00 | - | 1 | 586 | 22.16% |
| GS231215P00345000 | 2023-09-21 1:12PM EDT | 345.00 | 21.30 | 22.95 | 23.25 | 0.00 | - | - | 18 | 21.63% |
| GS231215P00350000 | 2023-09-22 11:37AM EDT | 350.00 | 25.65 | 26.05 | 27.10 | 0.00 | - | 1 | 508 | 22.07% |
| GS231215P00355000 | 2023-09-19 3:59PM EDT | 355.00 | 20.25 | 29.65 | 30.60 | 0.00 | - | - | 4 | 21.41% |
| GS231215P00360000 | 2023-09-22 10:11AM EDT | 360.00 | 32.56 | 33.40 | 34.45 | 0.00 | - | 1 | 486 | 20.94% |
| GS231215P00365000 | 2023-09-19 3:24PM EDT | 365.00 | 27.85 | 37.50 | 38.90 | 0.00 | - | - | 7 | 21.47% |
| GS231215P00370000 | 2023-09-19 3:24PM EDT | 370.00 | 31.61 | 41.70 | 43.10 | 0.00 | - | 7 | 434 | 20.94% |
| GS231215P00380000 | 2023-09-25 2:39PM EDT | 380.00 | 52.13 | 50.75 | 52.35 | +13.03 | +33.32% | 32 | 119 | 21.35% |
| GS231215P00385000 | 2023-09-25 2:32PM EDT | 385.00 | 56.42 | 55.00 | 56.90 | +1.85 | +3.39% | 28 | 0 | 20.56% |
| GS231215P00390000 | 2023-07-10 1:52PM EDT | 390.00 | 72.77 | 49.85 | 51.65 | 0.00 | - | 1 | 1 | 0.00% |
| GS231215P00400000 | 2023-06-01 11:21AM EDT | 400.00 | 81.00 | 74.30 | 79.40 | 0.00 | - | 1 | 0 | 46.97% |
| GS231215P00410000 | 2023-08-21 12:28PM EDT | 410.00 | 92.04 | 65.25 | 67.35 | 0.00 | - | 2 | 0 | 0.00% |
| GS231215P00420000 | 2023-07-27 12:08PM EDT | 420.00 | 63.65 | 100.20 | 104.05 | 0.00 | - | 2 | 1 | 59.60% |
| GS231215P00430000 | 2023-04-18 10:15AM EDT | 430.00 | 99.29 | 100.20 | 103.35 | 0.00 | - | 2 | 2 | 38.95% |
| GS231215P00440000 | 2023-08-29 3:01PM EDT | 440.00 | 110.71 | 109.90 | 112.55 | 0.00 | - | - | 0 | 37.56% |
| GS231215P00450000 | 2023-03-21 1:02PM EDT | 450.00 | 131.32 | 109.55 | 113.05 | 0.00 | - | - | 0 | 0.00% |
| GS231215P00460000 | 2023-05-02 2:14PM EDT | 460.00 | 128.68 | 140.60 | 145.90 | 0.00 | - | 8 | 0 | 74.21% |
| GS231215P00470000 | 2023-07-27 12:08PM EDT | 470.00 | 112.90 | 150.55 | 153.50 | 0.00 | - | - | 1 | 74.20% |
| GS231215P00480000 | 2023-09-21 3:50PM EDT | 480.00 | 149.45 | 149.85 | 152.50 | 0.00 | - | 58 | 0 | 45.68% |
| GS231215P00490000 | 2023-09-25 2:35PM EDT | 490.00 | 161.85 | 160.20 | 162.05 | +8.15 | +5.30% | 22 | 0 | 44.34% |
| GS231215P00500000 | 2023-09-25 2:39PM EDT | 500.00 | 171.96 | 170.20 | 172.05 | +1.59 | +0.93% | 38 | 0 | 46.13% |
© 2023 Yahoo. All rights reserved.
