The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 22, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230922C00255000 | 2023-08-29 2:52PM EDT | 255.00 | 76.75 | 70.90 | 74.50 | 0.00 | - | 10 | 0 | 329.79% |
| GS230922C00275000 | 2023-08-29 2:52PM EDT | 275.00 | 56.75 | 51.75 | 54.65 | 0.00 | - | 10 | 0 | 177.15% |
| GS230922C00285000 | 2023-09-20 3:14PM EDT | 285.00 | 53.71 | 41.60 | 44.20 | 0.00 | - | 3 | 3 | 93.75% |
| GS230922C00300000 | 2023-09-19 10:35AM EDT | 300.00 | 41.79 | 26.80 | 29.30 | 0.00 | - | 3 | 3 | 89.26% |
| GS230922C00310000 | 2023-09-22 3:59PM EDT | 310.00 | 17.72 | 17.35 | 19.30 | -4.53 | -20.36% | 1 | 5 | 75.20% |
| GS230922C00312500 | 2023-09-13 9:31AM EDT | 312.50 | 21.42 | 14.15 | 16.75 | 0.00 | - | 3 | 5 | 93.75% |
| GS230922C00315000 | 2023-09-20 3:14PM EDT | 315.00 | 23.90 | 11.50 | 13.85 | 0.00 | - | 3 | 15 | 73.78% |
| GS230922C00317500 | 2023-09-22 3:50PM EDT | 317.50 | 10.25 | 9.45 | 11.80 | -16.80 | -62.11% | 7 | 50 | 73.78% |
| GS230922C00320000 | 2023-09-21 10:26AM EDT | 320.00 | 13.15 | 6.60 | 9.10 | 0.00 | - | 22 | 62 | 58.67% |
| GS230922C00322500 | 2023-09-21 2:47PM EDT | 322.50 | 9.68 | 4.60 | 6.35 | 0.00 | - | 1 | 112 | 42.55% |
| GS230922C00325000 | 2023-09-22 3:14PM EDT | 325.00 | 4.06 | 2.42 | 3.30 | -2.34 | -36.56% | 59 | 100 | 20.66% |
| GS230922C00327500 | 2023-09-22 3:59PM EDT | 327.50 | 0.37 | 0.31 | 0.76 | -5.37 | -93.55% | 555 | 130 | 7.94% |
| GS230922C00330000 | 2023-09-22 3:56PM EDT | 330.00 | 0.02 | 0.00 | 0.03 | -2.32 | -99.15% | 1,298 | 434 | 7.62% |
| GS230922C00332500 | 2023-09-22 3:35PM EDT | 332.50 | 0.01 | 0.00 | 0.03 | -1.09 | -99.09% | 273 | 222 | 14.26% |
| GS230922C00335000 | 2023-09-22 3:54PM EDT | 335.00 | 0.03 | 0.00 | 0.01 | -0.43 | -93.48% | 280 | 879 | 17.58% |
| GS230922C00337500 | 2023-09-22 12:53PM EDT | 337.50 | 0.02 | 0.00 | 0.03 | -0.12 | -85.71% | 40 | 617 | 26.37% |
| GS230922C00340000 | 2023-09-22 2:40PM EDT | 340.00 | 0.02 | 0.00 | 0.01 | -0.07 | -77.78% | 68 | 827 | 27.74% |
| GS230922C00342500 | 2023-09-22 12:29PM EDT | 342.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 34 | 640 | 32.81% |
| GS230922C00345000 | 2023-09-22 3:26PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 66 | 1,418 | 37.50% |
| GS230922C00347500 | 2023-09-22 3:48PM EDT | 347.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 559 | 42.19% |
| GS230922C00350000 | 2023-09-22 3:48PM EDT | 350.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 90 | 875 | 50.78% |
| GS230922C00352500 | 2023-09-22 2:54PM EDT | 352.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 262 | 51.56% |
| GS230922C00355000 | 2023-09-22 2:58PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 381 | 53.13% |
| GS230922C00357500 | 2023-09-21 11:35AM EDT | 357.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 87 | 56.25% |
| GS230922C00360000 | 2023-09-22 1:20PM EDT | 360.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 122 | 60.94% |
| GS230922C00362500 | 2023-09-20 3:44PM EDT | 362.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 65 | 65.63% |
| GS230922C00365000 | 2023-09-20 2:50PM EDT | 365.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 124 | 68.75% |
| GS230922C00367500 | 2023-09-15 2:55PM EDT | 367.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 12 | 71.88% |
| GS230922C00370000 | 2023-09-18 3:46PM EDT | 370.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 50 | 76.56% |
| GS230922C00375000 | 2023-09-12 11:49AM EDT | 375.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 36 | 84.38% |
| GS230922C00380000 | 2023-09-05 1:41PM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 16 | 90.63% |
| GS230922C00385000 | 2023-08-29 3:59PM EDT | 385.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 98.44% |
| GS230922C00390000 | 2023-08-29 3:59PM EDT | 390.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 106.25% |
| GS230922C00400000 | 2023-08-31 3:37PM EDT | 400.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 11 | 118.75% |
| GS230922C00415000 | 2023-08-04 11:51AM EDT | 415.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 161.72% |
| GS230922C00450000 | 2023-08-21 11:11AM EDT | 450.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
PutsforSeptember 22, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230922P00200000 | 2023-08-21 2:56PM EDT | 200.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 2 | 303.13% |
| GS230922P00230000 | 2023-08-24 12:32PM EDT | 230.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 9 | 229.69% |
| GS230922P00235000 | 2023-08-30 10:27AM EDT | 235.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 9 | 215.63% |
| GS230922P00245000 | 2023-08-24 3:53PM EDT | 245.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 190.63% |
| GS230922P00250000 | 2023-08-30 11:41AM EDT | 250.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 12 | 68 | 179.69% |
| GS230922P00255000 | 2023-09-08 11:10AM EDT | 255.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 14 | 167.19% |
| GS230922P00260000 | 2023-08-29 2:06PM EDT | 260.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 21 | 154.69% |
| GS230922P00265000 | 2023-09-05 1:40PM EDT | 265.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 13 | 19 | 143.75% |
| GS230922P00270000 | 2023-08-30 11:10AM EDT | 270.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 131.25% |
| GS230922P00275000 | 2023-08-29 2:08PM EDT | 275.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 8 | 10 | 120.31% |
| GS230922P00280000 | 2023-09-13 2:19PM EDT | 280.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 300 | 109.38% |
| GS230922P00285000 | 2023-09-18 10:29AM EDT | 285.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 324 | 98.44% |
| GS230922P00290000 | 2023-09-21 1:00PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 164 | 87.50% |
| GS230922P00295000 | 2023-09-22 12:36PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 68.75% |
| GS230922P00297500 | 2023-09-21 3:49PM EDT | 297.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 70.31% |
| GS230922P00300000 | 2023-09-21 9:57AM EDT | 300.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 119 | 64.84% |
| GS230922P00302500 | 2023-09-15 11:34AM EDT | 302.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 28 | 59.38% |
| GS230922P00305000 | 2023-09-21 9:30AM EDT | 305.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 391 | 53.91% |
| GS230922P00307500 | 2023-09-21 2:02PM EDT | 307.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 14 | 52.73% |
| GS230922P00310000 | 2023-09-21 3:31PM EDT | 310.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 413 | 41.41% |
| GS230922P00312500 | 2023-09-21 9:52AM EDT | 312.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 148 | 41.02% |
| GS230922P00315000 | 2023-09-21 3:41PM EDT | 315.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 17 | 213 | 35.16% |
| GS230922P00317500 | 2023-09-22 12:03PM EDT | 317.50 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 11 | 114 | 28.91% |
| GS230922P00320000 | 2023-09-22 3:59PM EDT | 320.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 28 | 392 | 21.49% |
| GS230922P00322500 | 2023-09-22 3:59PM EDT | 322.50 | 0.02 | 0.01 | 0.08 | -0.19 | -90.48% | 133 | 315 | 19.92% |
| GS230922P00325000 | 2023-09-22 3:53PM EDT | 325.00 | 0.05 | 0.00 | 0.08 | -0.43 | -89.58% | 223 | 290 | 12.26% |
| GS230922P00327500 | 2023-09-22 3:59PM EDT | 327.50 | 0.07 | 0.00 | 0.16 | -0.88 | -92.63% | 684 | 188 | 4.64% |
| GS230922P00330000 | 2023-09-22 3:51PM EDT | 330.00 | 1.47 | 0.90 | 2.98 | -0.33 | -18.33% | 684 | 734 | 25.10% |
| GS230922P00332500 | 2023-09-22 3:51PM EDT | 332.50 | 4.62 | 3.85 | 5.55 | +1.95 | +73.03% | 179 | 324 | 38.09% |
| GS230922P00335000 | 2023-09-22 3:51PM EDT | 335.00 | 6.89 | 6.60 | 8.20 | +2.24 | +48.17% | 120 | 419 | 51.66% |
| GS230922P00337500 | 2023-09-22 3:22PM EDT | 337.50 | 9.09 | 8.70 | 10.55 | +2.59 | +39.85% | 178 | 554 | 58.40% |
| GS230922P00340000 | 2023-09-22 3:50PM EDT | 340.00 | 12.25 | 11.20 | 13.15 | +3.65 | +42.44% | 52 | 694 | 70.02% |
| GS230922P00342500 | 2023-09-21 1:20PM EDT | 342.50 | 9.40 | 13.15 | 15.85 | 0.00 | - | 25 | 21 | 83.84% |
| GS230922P00345000 | 2023-09-22 2:13PM EDT | 345.00 | 17.99 | 15.75 | 18.35 | +4.19 | +30.36% | 9 | 25 | 92.72% |
| GS230922P00347500 | 2023-09-22 3:50PM EDT | 347.50 | 19.75 | 18.50 | 20.45 | +13.65 | +223.77% | 2 | 15 | 90.23% |
| GS230922P00350000 | 2023-09-22 3:55PM EDT | 350.00 | 21.70 | 20.80 | 22.85 | +3.80 | +21.23% | 1 | 109 | 94.78% |
| GS230922P00352500 | 2023-09-14 3:10PM EDT | 352.50 | 23.85 | 23.40 | 25.80 | +15.51 | +185.97% | 1 | 1 | 116.36% |
| GS230922P00355000 | 2023-09-20 3:47PM EDT | 355.00 | 17.92 | 25.75 | 28.60 | 0.00 | - | 1 | 12 | 69.73% |
| GS230922P00360000 | 2023-09-14 2:30PM EDT | 360.00 | 16.30 | 30.85 | 32.80 | 0.00 | - | 2 | 0 | 121.68% |
| GS230922P00370000 | 2023-08-18 9:38AM EDT | 370.00 | 45.00 | 26.70 | 28.20 | 0.00 | - | 1 | 0 | 0.00% |
| GS230922P00375000 | 2023-08-22 12:49PM EDT | 375.00 | 58.61 | 43.75 | 45.75 | 0.00 | - | - | 0 | 0.00% |
| GS230922P00385000 | 2023-09-21 11:55AM EDT | 385.00 | 52.34 | 55.80 | 58.30 | 0.00 | - | 2 | 0 | 207.62% |
| GS230922P00400000 | 2023-09-19 1:41PM EDT | 400.00 | 59.74 | 70.70 | 73.45 | 0.00 | - | 4 | 0 | 250.54% |
| GS230922P00410000 | 2023-08-29 2:09PM EDT | 410.00 | 80.33 | 80.30 | 83.40 | 0.00 | - | - | 0 | 271.58% |
| GS230922P00415000 | 2023-08-29 2:09PM EDT | 415.00 | 85.30 | 85.75 | 88.35 | 0.00 | - | - | 0 | 280.37% |
| GS230922P00420000 | 2023-09-14 2:30PM EDT | 420.00 | 76.26 | 90.50 | 93.80 | 0.00 | - | - | - | 177.34% |
© 2023 Yahoo. All rights reserved.
