The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230616C00155000 | 2022-07-21 10:34AM EDT | 155.00 | 167.25 | 197.85 | 199.85 | 0.00 | - | - | 2 | 231.13% |
| GS230616C00195000 | 2022-07-18 11:35AM EDT | 195.00 | 111.79 | 159.15 | 161.10 | 0.00 | - | - | 3 | 180.22% |
| GS230616C00200000 | 2022-08-10 3:43PM EDT | 200.00 | 150.25 | 154.45 | 156.30 | +27.48 | +22.38% | - | 4 | 174.93% |
| GS230616C00220000 | 2022-07-29 3:50PM EDT | 220.00 | 119.18 | 136.15 | 138.00 | 0.00 | - | - | 3 | 156.59% |
| GS230616C00230000 | 2022-08-09 1:43PM EDT | 230.00 | 111.95 | 127.35 | 128.80 | 0.00 | - | 1 | 2 | 148.24% |
| GS230616C00240000 | 2022-08-10 11:50AM EDT | 240.00 | 113.92 | 118.55 | 120.10 | +16.52 | +16.96% | 2 | 36 | 140.66% |
| GS230616C00250000 | 2022-08-11 10:00AM EDT | 250.00 | 111.68 | 110.00 | 111.40 | +16.58 | +17.43% | 1 | 37 | 133.48% |
| GS230616C00260000 | 2022-08-09 2:00PM EDT | 260.00 | 88.05 | 101.70 | 103.15 | 0.00 | - | 14 | 27 | 127.09% |
| GS230616C00270000 | 2022-08-09 1:58PM EDT | 270.00 | 80.25 | 93.45 | 94.60 | 0.00 | - | 12 | 25 | 120.47% |
| GS230616C00280000 | 2022-08-09 1:56PM EDT | 280.00 | 72.65 | 85.65 | 86.85 | 0.00 | - | 19 | 110 | 115.00% |
| GS230616C00290000 | 2022-08-11 2:01PM EDT | 290.00 | 78.51 | 77.85 | 79.20 | +13.51 | +20.78% | 6 | 681 | 109.51% |
| GS230616C00300000 | 2022-08-11 12:35PM EDT | 300.00 | 70.67 | 70.45 | 71.75 | +13.41 | +23.42% | 6 | 811 | 104.41% |
| GS230616C00310000 | 2022-08-11 11:06AM EDT | 310.00 | 64.35 | 63.40 | 64.80 | +12.75 | +24.71% | 1 | 411 | 99.84% |
| GS230616C00320000 | 2022-08-11 12:15PM EDT | 320.00 | 56.39 | 56.65 | 57.80 | +12.39 | +28.16% | 1 | 787 | 95.23% |
| GS230616C00330000 | 2022-08-11 1:44PM EDT | 330.00 | 51.15 | 50.40 | 51.65 | +10.70 | +26.45% | 5 | 204 | 91.44% |
| GS230616C00340000 | 2022-08-11 10:58AM EDT | 340.00 | 45.80 | 44.30 | 45.30 | +10.45 | +29.56% | 21 | 498 | 87.27% |
| GS230616C00350000 | 2022-08-11 2:05PM EDT | 350.00 | 39.22 | 38.75 | 39.80 | +9.17 | +30.52% | 17 | 661 | 83.84% |
| GS230616C00360000 | 2022-08-11 11:15AM EDT | 360.00 | 33.92 | 33.70 | 34.70 | +8.02 | +30.97% | 14 | 1,352 | 80.73% |
| GS230616C00370000 | 2022-08-10 2:30PM EDT | 370.00 | 27.00 | 29.10 | 30.05 | +5.25 | +24.14% | 1 | 401 | 77.88% |
| GS230616C00380000 | 2022-08-11 12:51PM EDT | 380.00 | 25.25 | 25.10 | 25.90 | +7.75 | +44.29% | 114 | 216 | 75.47% |
| GS230616C00390000 | 2022-08-11 1:08PM EDT | 390.00 | 21.86 | 21.25 | 22.10 | +8.01 | +57.83% | 1 | 163 | 72.96% |
| GS230616C00400000 | 2022-08-11 1:18PM EDT | 400.00 | 18.65 | 18.00 | 18.70 | +5.55 | +42.37% | 6 | 567 | 70.81% |
| GS230616C00410000 | 2022-08-11 12:26PM EDT | 410.00 | 15.35 | 15.20 | 15.85 | +4.25 | +38.29% | 10 | 41 | 69.03% |
| GS230616C00420000 | 2022-08-10 2:31PM EDT | 420.00 | 11.65 | 12.75 | 13.30 | +2.55 | +28.02% | 101 | 131 | 67.35% |
| GS230616C00430000 | 2022-08-10 3:36PM EDT | 430.00 | 9.45 | 10.60 | 11.15 | +1.85 | +24.34% | 1 | 65 | 65.85% |
| GS230616C00440000 | 2022-08-11 2:01PM EDT | 440.00 | 9.04 | 8.80 | 9.30 | +3.54 | +64.36% | 1 | 27 | 64.53% |
| GS230616C00450000 | 2022-08-11 9:30AM EDT | 450.00 | 6.45 | 7.20 | 7.75 | +3.03 | +88.60% | 1 | 289 | 63.29% |
| GS230616C00460000 | 2022-08-10 12:35PM EDT | 460.00 | 5.20 | 5.90 | 6.45 | +1.20 | +30.00% | 2 | 15 | 62.25% |
| GS230616C00470000 | 2022-08-10 12:54PM EDT | 470.00 | 4.39 | 4.90 | 5.35 | +1.72 | +64.42% | 8 | 15 | 61.44% |
| GS230616C00480000 | 2022-08-11 12:51PM EDT | 480.00 | 4.30 | 4.00 | 4.45 | +4.30 | - | 220 | 1 | 60.66% |
| GS230616C00490000 | 2022-08-09 3:31PM EDT | 490.00 | 2.40 | 3.25 | 3.70 | 0.00 | - | 7 | 14 | 59.96% |
| GS230616C00500000 | 2022-08-11 9:30AM EDT | 500.00 | 2.48 | 2.61 | 3.05 | +0.72 | +40.91% | 5 | 214 | 59.22% |
| GS230616C00510000 | 2022-08-10 12:45PM EDT | 510.00 | 2.08 | 1.99 | 2.58 | +0.87 | +71.90% | 6 | 6 | 58.48% |
| GS230616C00520000 | 2022-08-10 12:54PM EDT | 520.00 | 1.69 | 1.74 | 2.12 | +0.45 | +36.29% | 8 | 45 | 58.34% |
| GS230616C00530000 | 2022-08-02 2:32PM EDT | 530.00 | 0.82 | 1.14 | 1.81 | 0.00 | - | 2 | 1 | 57.19% |
| GS230616C00540000 | 2022-08-02 2:32PM EDT | 540.00 | 0.66 | 0.74 | 1.71 | 0.00 | - | 2 | 3 | 56.97% |
| GS230616C00550000 | 2022-08-02 2:31PM EDT | 550.00 | 0.53 | 0.54 | 1.48 | 0.00 | - | 2 | 16 | 56.71% |
| GS230616C00560000 | 2022-08-02 2:31PM EDT | 560.00 | 0.49 | 0.39 | 1.29 | 0.00 | - | 2 | 1 | 56.57% |
| GS230616C00570000 | 2022-08-02 2:31PM EDT | 570.00 | 0.42 | 0.28 | 1.13 | 0.00 | - | 2 | 1 | 56.49% |
| GS230616C00580000 | 2022-08-02 2:33PM EDT | 580.00 | 0.31 | 0.19 | 1.01 | 0.00 | - | 2 | 1 | 56.54% |
| GS230616C00590000 | 2022-08-02 2:33PM EDT | 590.00 | 0.27 | 0.14 | 0.90 | 0.00 | - | 2 | 1 | 56.74% |
| GS230616C00600000 | 2022-08-11 1:17PM EDT | 600.00 | 0.56 | 0.30 | 0.81 | +0.19 | +51.35% | 1 | 23 | 58.52% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230616P00145000 | 2022-08-11 9:59AM EDT | 145.00 | 1.24 | 0.62 | 1.80 | -0.36 | -22.50% | 1 | 30 | 87.87% |
| GS230616P00150000 | 2022-08-04 10:31AM EDT | 150.00 | 1.80 | 0.76 | 1.97 | 0.00 | - | 1 | 25 | 86.33% |
| GS230616P00155000 | 2022-07-18 10:13AM EDT | 155.00 | 2.70 | 0.92 | 2.14 | 0.00 | - | - | 16 | 84.77% |
| GS230616P00160000 | 2022-07-18 10:22AM EDT | 160.00 | 3.18 | 1.08 | 2.33 | 0.00 | - | - | 17 | 83.18% |
| GS230616P00165000 | 2022-08-08 1:33PM EDT | 165.00 | 2.30 | 1.25 | 2.52 | 0.00 | - | - | 15 | 81.53% |
| GS230616P00170000 | 2022-07-06 1:23PM EDT | 170.00 | 5.00 | 1.89 | 3.30 | 0.00 | - | - | 1 | 83.85% |
| GS230616P00175000 | 2022-07-28 3:32PM EDT | 175.00 | 3.15 | 1.64 | 2.96 | 0.00 | - | - | 116 | 78.39% |
| GS230616P00180000 | 2022-07-13 10:00AM EDT | 180.00 | 6.40 | 1.86 | 3.10 | 0.00 | - | - | 410 | 76.50% |
| GS230616P00185000 | 2022-08-03 3:53PM EDT | 185.00 | 3.35 | 2.08 | 3.35 | 0.00 | - | - | 261 | 74.90% |
| GS230616P00190000 | 2022-08-02 2:42PM EDT | 190.00 | 4.05 | 2.33 | 3.70 | 0.00 | - | 1 | 312 | 73.62% |
| GS230616P00195000 | 2022-08-09 1:45PM EDT | 195.00 | 4.10 | 3.10 | 3.95 | 0.00 | - | 1 | 789 | 73.33% |
| GS230616P00200000 | 2022-08-11 11:09AM EDT | 200.00 | 3.48 | 3.35 | 3.65 | -0.92 | -20.91% | 5 | 105 | 70.09% |
| GS230616P00210000 | 2022-08-09 3:49PM EDT | 210.00 | 5.40 | 4.05 | 4.30 | 0.00 | - | 116 | 192 | 67.20% |
| GS230616P00220000 | 2022-08-09 1:46PM EDT | 220.00 | 6.30 | 4.80 | 5.10 | 0.00 | - | 26 | 1,784 | 64.33% |
| GS230616P00230000 | 2022-08-08 2:34PM EDT | 230.00 | 7.35 | 5.60 | 6.00 | 0.00 | - | 2 | 65 | 61.35% |
| GS230616P00240000 | 2022-08-10 1:58PM EDT | 240.00 | 7.25 | 6.65 | 7.10 | -1.50 | -17.14% | 1 | 70 | 58.70% |
| GS230616P00250000 | 2022-08-11 11:03AM EDT | 250.00 | 8.10 | 7.90 | 8.30 | -2.25 | -21.74% | 13 | 272 | 56.01% |
| GS230616P00260000 | 2022-08-10 3:51PM EDT | 260.00 | 10.10 | 9.30 | 9.70 | -1.75 | -14.77% | 18 | 198 | 53.30% |
| GS230616P00270000 | 2022-08-10 3:51PM EDT | 270.00 | 11.78 | 10.95 | 11.40 | -2.27 | -16.16% | 19 | 535 | 50.71% |
| GS230616P00280000 | 2022-08-10 12:41PM EDT | 280.00 | 13.90 | 12.75 | 13.30 | -2.40 | -14.72% | 3 | 494 | 48.48% |
| GS230616P00290000 | 2022-08-10 12:42PM EDT | 290.00 | 16.15 | 14.80 | 15.40 | -3.05 | -15.89% | 1 | 1,227 | 45.56% |
| GS230616P00300000 | 2022-08-11 10:01AM EDT | 300.00 | 16.87 | 17.20 | 17.85 | -4.78 | -22.08% | 1 | 1,701 | 42.62% |
| GS230616P00310000 | 2022-08-10 12:35PM EDT | 310.00 | 21.55 | 20.00 | 20.70 | -3.50 | -13.97% | 12 | 401 | 39.63% |
| GS230616P00320000 | 2022-08-10 12:35PM EDT | 320.00 | 24.80 | 22.95 | 23.65 | -3.85 | -13.44% | 11 | 1,113 | 35.93% |
| GS230616P00330000 | 2022-08-11 9:44AM EDT | 330.00 | 26.80 | 26.35 | 27.30 | -6.21 | -18.81% | 4 | 1,238 | 32.26% |
| GS230616P00340000 | 2022-08-09 2:06PM EDT | 340.00 | 37.80 | 29.95 | 30.95 | 0.00 | - | 20 | 742 | 27.01% |
| GS230616P00350000 | 2022-08-11 11:31AM EDT | 350.00 | 35.10 | 34.50 | 35.30 | -7.40 | -17.41% | 6 | 633 | 19.75% |
| GS230616P00360000 | 2022-08-11 10:58AM EDT | 360.00 | 38.90 | 39.10 | 40.00 | -10.50 | -21.26% | 20 | 321 | 0.00% |
| GS230616P00370000 | 2022-08-10 10:37AM EDT | 370.00 | 48.10 | 44.35 | 45.25 | -6.30 | -11.58% | 2 | 236 | 0.00% |
| GS230616P00380000 | 2022-08-09 10:25AM EDT | 380.00 | 60.30 | 50.00 | 51.00 | 0.00 | - | 3 | 197 | 0.00% |
| GS230616P00390000 | 2022-08-11 12:55PM EDT | 390.00 | 56.25 | 56.25 | 57.30 | -14.15 | -20.10% | 2 | 48 | 0.00% |
| GS230616P00400000 | 2022-08-11 9:43AM EDT | 400.00 | 63.00 | 62.85 | 63.75 | -16.00 | -20.25% | 30 | 211 | 0.00% |
| GS230616P00410000 | 2022-08-08 2:05PM EDT | 410.00 | 83.25 | 70.05 | 70.85 | 0.00 | - | - | 64 | 0.00% |
| GS230616P00420000 | 2022-08-11 9:41AM EDT | 420.00 | 77.81 | 77.40 | 78.30 | -22.74 | -22.62% | 1 | 37 | 0.00% |
| GS230616P00430000 | 2022-08-05 11:38AM EDT | 430.00 | 100.95 | 85.25 | 86.05 | 0.00 | - | - | 6 | 0.00% |
| GS230616P00440000 | 2022-08-10 10:37AM EDT | 440.00 | 99.25 | 93.40 | 94.50 | -10.50 | -9.57% | 2 | 107 | 0.00% |
| GS230616P00450000 | 2022-07-14 12:42PM EDT | 450.00 | 170.70 | 102.05 | 103.15 | 0.00 | - | - | 1 | 0.00% |
| GS230616P00460000 | 2022-07-29 1:46PM EDT | 460.00 | 128.70 | 110.75 | 111.70 | 0.00 | - | - | 52 | 0.00% |
| GS230616P00500000 | 2022-08-10 11:26AM EDT | 500.00 | 153.90 | 147.85 | 149.90 | +153.90 | - | - | 4 | 0.00% |
| GS230616P00510000 | 2022-08-10 11:25AM EDT | 510.00 | 163.85 | 157.90 | 159.60 | +163.85 | - | - | 1 | 0.00% |
| GS230616P00570000 | 2022-08-02 9:41AM EDT | 570.00 | 242.20 | 217.50 | 219.40 | 0.00 | - | 2 | 2 | 0.00% |
| GS230616P00580000 | 2022-08-02 9:44AM EDT | 580.00 | 251.00 | 227.40 | 229.35 | 0.00 | - | 2 | 2 | 0.00% |
| GS230616P00590000 | 2022-08-10 10:59AM EDT | 590.00 | 244.53 | 237.20 | 239.70 | +244.53 | - | - | 2 | 0.00% |
| GS230616P00600000 | 2022-08-10 11:26AM EDT | 600.00 | 253.51 | 247.15 | 249.45 | +253.51 | - | - | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
