The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230331C00200000 | 2023-03-20 9:58AM EDT | 200.00 | 111.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230331C00250000 | 2023-03-21 10:11AM EDT | 250.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230331C00260000 | 2023-03-21 10:07AM EDT | 260.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230331C00270000 | 2023-03-24 3:03PM EDT | 270.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GS230331C00280000 | 2023-03-16 2:38PM EDT | 280.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230331C00282500 | 2023-03-24 10:46AM EDT | 282.50 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230331C00285000 | 2023-03-27 12:26PM EDT | 285.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230331C00287500 | 2023-03-24 11:07AM EDT | 287.50 | 23.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230331C00290000 | 2023-03-24 2:05PM EDT | 290.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230331C00292500 | 2023-03-24 11:07AM EDT | 292.50 | 18.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS230331C00295000 | 2023-03-30 12:15PM EDT | 295.00 | 26.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230331C00297500 | 2023-03-24 12:57PM EDT | 297.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GS230331C00300000 | 2023-03-30 10:23AM EDT | 300.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS230331C00302500 | 2023-03-27 1:40PM EDT | 302.50 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230331C00305000 | 2023-03-29 3:32PM EDT | 305.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS230331C00307500 | 2023-03-30 9:47AM EDT | 307.50 | 16.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230331C00310000 | 2023-03-30 12:00PM EDT | 310.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS230331C00312500 | 2023-03-30 3:58PM EDT | 312.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| GS230331C00315000 | 2023-03-30 3:56PM EDT | 315.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| GS230331C00317500 | 2023-03-30 3:56PM EDT | 317.50 | 4.59 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| GS230331C00320000 | 2023-03-30 3:57PM EDT | 320.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 0.00% |
| GS230331C00322500 | 2023-03-30 3:59PM EDT | 322.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 843 | 0 | 3.13% |
| GS230331C00325000 | 2023-03-30 3:56PM EDT | 325.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 6.25% |
| GS230331C00327500 | 2023-03-30 3:57PM EDT | 327.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 12.50% |
| GS230331C00330000 | 2023-03-30 3:53PM EDT | 330.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 957 | 0 | 12.50% |
| GS230331C00332500 | 2023-03-30 3:57PM EDT | 332.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| GS230331C00335000 | 2023-03-30 3:51PM EDT | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| GS230331C00337500 | 2023-03-30 2:48PM EDT | 337.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| GS230331C00340000 | 2023-03-30 3:56PM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| GS230331C00342500 | 2023-03-30 12:47PM EDT | 342.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GS230331C00345000 | 2023-03-30 10:17AM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GS230331C00347500 | 2023-03-28 3:47PM EDT | 347.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GS230331C00350000 | 2023-03-29 9:57AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GS230331C00352500 | 2023-03-28 3:47PM EDT | 352.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS230331C00355000 | 2023-03-30 9:37AM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230331C00357500 | 2023-03-24 3:36PM EDT | 357.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GS230331C00360000 | 2023-03-28 10:43AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GS230331C00362500 | 2023-03-16 11:39AM EDT | 362.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS230331C00365000 | 2023-03-22 2:43PM EDT | 365.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GS230331C00367500 | 2023-03-29 9:38AM EDT | 367.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GS230331C00370000 | 2023-03-28 12:17PM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230331C00375000 | 2023-03-28 12:17PM EDT | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230331C00380000 | 2023-03-27 12:34PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230331C00385000 | 2023-03-20 3:31PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| GS230331C00390000 | 2023-03-20 10:07AM EDT | 390.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GS230331C00395000 | 2023-03-22 10:03AM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230331C00400000 | 2023-03-27 9:38AM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230331C00405000 | 2023-03-22 10:07AM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS230331C00410000 | 2023-03-21 11:57AM EDT | 410.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230331C00415000 | 2023-03-01 11:34AM EDT | 415.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230331C00420000 | 2023-03-20 3:03PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230331C00430000 | 2023-03-01 3:36PM EDT | 430.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS230331C00435000 | 2023-03-20 3:03PM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230331C00440000 | 2023-02-23 11:31AM EDT | 440.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 20 | 200.00% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230331P00200000 | 2023-03-24 10:19AM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS230331P00210000 | 2023-03-17 3:33PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 100.00% |
| GS230331P00215000 | 2023-03-24 9:48AM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GS230331P00220000 | 2023-03-24 10:30AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS230331P00222500 | 2023-03-24 11:01AM EDT | 222.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GS230331P00225000 | 2023-03-24 1:21PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GS230331P00227500 | 2023-03-24 3:20PM EDT | 227.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GS230331P00230000 | 2023-03-27 2:32PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GS230331P00232500 | 2023-03-24 2:45PM EDT | 232.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| GS230331P00235000 | 2023-03-29 11:01AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230331P00237500 | 2023-03-24 11:17AM EDT | 237.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230331P00240000 | 2023-03-27 10:11AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS230331P00242500 | 2023-03-29 9:46AM EDT | 242.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GS230331P00245000 | 2023-03-27 3:34PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS230331P00247500 | 2023-03-28 10:18AM EDT | 247.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GS230331P00250000 | 2023-03-30 9:30AM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230331P00252500 | 2023-03-27 1:07PM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| GS230331P00255000 | 2023-03-28 10:02AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS230331P00257500 | 2023-03-27 10:36AM EDT | 257.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| GS230331P00260000 | 2023-03-29 3:39PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| GS230331P00262500 | 2023-03-27 9:37AM EDT | 262.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| GS230331P00265000 | 2023-03-30 10:19AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GS230331P00267500 | 2023-03-29 9:47AM EDT | 267.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| GS230331P00270000 | 2023-03-29 11:26AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| GS230331P00272500 | 2023-03-30 2:35PM EDT | 272.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GS230331P00275000 | 2023-03-30 2:59PM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GS230331P00277500 | 2023-03-30 3:23PM EDT | 277.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GS230331P00280000 | 2023-03-30 1:40PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GS230331P00282500 | 2023-03-30 3:23PM EDT | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GS230331P00285000 | 2023-03-30 12:57PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| GS230331P00287500 | 2023-03-29 10:17AM EDT | 287.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GS230331P00290000 | 2023-03-30 2:44PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS230331P00292500 | 2023-03-30 2:49PM EDT | 292.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| GS230331P00295000 | 2023-03-30 3:55PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| GS230331P00297500 | 2023-03-30 3:37PM EDT | 297.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GS230331P00300000 | 2023-03-30 3:45PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| GS230331P00302500 | 2023-03-30 3:24PM EDT | 302.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GS230331P00305000 | 2023-03-30 3:53PM EDT | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| GS230331P00307500 | 2023-03-30 3:45PM EDT | 307.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 25.00% |
| GS230331P00310000 | 2023-03-30 3:56PM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 701 | 0 | 12.50% |
| GS230331P00312500 | 2023-03-30 3:57PM EDT | 312.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,912 | 0 | 12.50% |
| GS230331P00315000 | 2023-03-30 3:59PM EDT | 315.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 12.50% |
| GS230331P00317500 | 2023-03-30 3:47PM EDT | 317.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 6.25% |
| GS230331P00320000 | 2023-03-30 3:58PM EDT | 320.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 971 | 0 | 1.56% |
| GS230331P00322500 | 2023-03-30 3:58PM EDT | 322.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| GS230331P00325000 | 2023-03-30 3:49PM EDT | 325.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| GS230331P00327500 | 2023-03-30 2:26PM EDT | 327.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GS230331P00330000 | 2023-03-30 3:15PM EDT | 330.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GS230331P00332500 | 2023-03-29 11:37AM EDT | 332.50 | 12.39 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GS230331P00335000 | 2023-03-29 9:39AM EDT | 335.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230331P00337500 | 2023-03-20 11:52AM EDT | 337.50 | 26.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230331P00340000 | 2023-03-28 3:43PM EDT | 340.00 | 22.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230331P00342500 | 2023-03-21 11:34AM EDT | 342.50 | 22.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230331P00345000 | 2023-03-30 10:34AM EDT | 345.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS230331P00347500 | 2023-03-20 3:57PM EDT | 347.50 | 37.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230331P00350000 | 2023-03-30 2:26PM EDT | 350.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS230331P00355000 | 2023-03-23 2:28PM EDT | 355.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230331P00360000 | 2023-03-22 3:01PM EDT | 360.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| GS230331P00365000 | 2023-03-21 11:29AM EDT | 365.00 | 45.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230331P00370000 | 2023-03-29 11:43AM EDT | 370.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GS230331P00375000 | 2023-03-09 1:06PM EDT | 375.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS230331P00390000 | 2023-02-23 11:18AM EDT | 390.00 | 28.56 | 76.55 | 79.00 | 0.00 | - | - | 0 | 437.72% |
| GS230331P00395000 | 2023-02-09 1:17PM EDT | 395.00 | 25.51 | 66.20 | 70.65 | 0.00 | - | - | 0 | 0.00% |
| GS230331P00400000 | 2023-03-01 4:30PM EDT | 400.00 | 52.95 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| GS230331P00445000 | 2023-02-17 1:54PM EDT | 445.00 | 79.41 | 139.05 | 144.30 | 0.00 | - | 4 | 0 | 770.26% |
| GS230331P00450000 | 2023-03-01 4:16PM EDT | 450.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| GS230331P00460000 | 2023-02-17 2:25PM EDT | 460.00 | 93.80 | 153.85 | 159.50 | 0.00 | - | 8 | 0 | 811.06% |
© 2023 Yahoo. All rights reserved.
