The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230616C00145000 | 2023-01-10 2:37PM EDT | 145.00 | 212.63 | 226.30 | 229.55 | 0.00 | - | 1 | 0 | 337.31% |
| GS230616C00150000 | 2023-02-28 4:55PM EDT | 150.00 | 202.62 | 161.30 | 165.10 | 0.00 | - | 1 | 0 | 75.78% |
| GS230616C00155000 | 2023-02-28 4:55PM EDT | 155.00 | 197.55 | 156.40 | 159.80 | 0.00 | - | 2 | 0 | 70.80% |
| GS230616C00160000 | 2023-02-28 4:55PM EDT | 160.00 | 192.55 | 152.60 | 155.15 | 0.00 | - | 5 | 0 | 79.05% |
| GS230616C00175000 | 2023-01-10 2:37PM EDT | 175.00 | 183.02 | 195.85 | 199.00 | 0.00 | - | 1 | 0 | 273.69% |
| GS230616C00180000 | 2022-10-03 1:13PM EDT | 180.00 | 122.90 | 170.05 | 172.00 | 0.00 | - | - | 1 | 202.47% |
| GS230616C00185000 | 2022-06-17 3:57PM EDT | 185.00 | 102.85 | 119.00 | 121.35 | 0.00 | - | 6 | 6 | 0.00% |
| GS230616C00190000 | 2022-06-15 10:58AM EDT | 190.00 | 107.60 | 107.70 | 110.35 | 0.00 | - | - | 1 | 0.00% |
| GS230616C00195000 | 2022-11-17 4:00PM EDT | 195.00 | 184.98 | 153.20 | 156.50 | 0.00 | - | 3 | 4 | 179.83% |
| GS230616C00200000 | 2023-03-24 10:57AM EDT | 200.00 | 111.90 | 114.20 | 116.10 | -39.15 | -25.92% | 1 | 5 | 64.61% |
| GS230616C00210000 | 2022-11-02 2:43PM EDT | 210.00 | 149.36 | 172.60 | 175.65 | 0.00 | - | 11 | 11 | 248.27% |
| GS230616C00220000 | 2022-11-23 4:06PM EDT | 220.00 | 168.87 | 127.85 | 131.00 | 0.00 | - | 2 | 2 | 150.12% |
| GS230616C00230000 | 2023-03-14 9:49AM EDT | 230.00 | 98.20 | 85.80 | 87.80 | 0.00 | - | 1 | 6 | 54.87% |
| GS230616C00240000 | 2023-03-21 11:10AM EDT | 240.00 | 83.50 | 76.55 | 78.55 | 0.00 | - | 2 | 36 | 51.73% |
| GS230616C00250000 | 2023-03-24 9:52AM EDT | 250.00 | 64.00 | 67.90 | 69.55 | -8.00 | -11.11% | 2 | 50 | 51.85% |
| GS230616C00260000 | 2023-03-15 12:25PM EDT | 260.00 | 55.28 | 59.20 | 60.95 | 0.00 | - | 3 | 54 | 49.29% |
| GS230616C00270000 | 2023-03-21 3:24PM EDT | 270.00 | 55.71 | 50.75 | 52.50 | 0.00 | - | 1 | 52 | 46.49% |
| GS230616C00280000 | 2023-03-22 12:49PM EDT | 280.00 | 47.52 | 43.00 | 44.45 | 0.00 | - | 4 | 162 | 43.93% |
| GS230616C00290000 | 2023-03-20 2:34PM EDT | 290.00 | 33.80 | 35.70 | 36.95 | 0.00 | - | 5 | 1,172 | 41.70% |
| GS230616C00300000 | 2023-03-24 12:01PM EDT | 300.00 | 29.50 | 28.90 | 29.65 | -4.80 | -13.99% | 3 | 1,967 | 38.98% |
| GS230616C00310000 | 2023-03-24 3:59PM EDT | 310.00 | 23.15 | 22.95 | 23.40 | -2.30 | -9.04% | 29 | 1,609 | 37.13% |
| GS230616C00320000 | 2023-03-24 3:48PM EDT | 320.00 | 17.45 | 17.50 | 17.90 | -2.25 | -11.42% | 47 | 3,356 | 35.41% |
| GS230616C00330000 | 2023-03-24 3:16PM EDT | 330.00 | 12.75 | 12.75 | 13.50 | -1.07 | -7.74% | 123 | 698 | 34.32% |
| GS230616C00340000 | 2023-03-24 3:55PM EDT | 340.00 | 9.21 | 9.05 | 9.85 | -1.44 | -13.52% | 205 | 1,582 | 33.27% |
| GS230616C00350000 | 2023-03-24 3:26PM EDT | 350.00 | 6.50 | 6.15 | 6.90 | -1.00 | -13.33% | 27 | 2,369 | 32.20% |
| GS230616C00360000 | 2023-03-24 3:59PM EDT | 360.00 | 4.33 | 4.15 | 4.45 | -0.77 | -15.10% | 263 | 2,326 | 30.73% |
| GS230616C00370000 | 2023-03-24 3:39PM EDT | 370.00 | 2.87 | 2.63 | 3.15 | -0.36 | -11.15% | 25 | 2,023 | 30.74% |
| GS230616C00380000 | 2023-03-24 3:13PM EDT | 380.00 | 1.84 | 1.71 | 1.91 | -0.31 | -14.42% | 8 | 3,082 | 29.68% |
| GS230616C00390000 | 2023-03-24 3:39PM EDT | 390.00 | 1.22 | 1.05 | 1.34 | -0.12 | -8.96% | 18 | 966 | 29.96% |
| GS230616C00400000 | 2023-03-24 3:45PM EDT | 400.00 | 0.79 | 0.77 | 0.84 | -0.10 | -11.24% | 4 | 7,295 | 29.61% |
| GS230616C00410000 | 2023-03-24 11:12AM EDT | 410.00 | 0.57 | 0.48 | 0.65 | +0.06 | +11.76% | 12 | 1,266 | 30.49% |
| GS230616C00420000 | 2023-03-24 10:11AM EDT | 420.00 | 0.36 | 0.31 | 0.46 | -0.02 | -5.26% | 11 | 1,311 | 30.86% |
| GS230616C00430000 | 2023-03-24 12:17PM EDT | 430.00 | 0.28 | 0.21 | 0.30 | -0.02 | -6.67% | 61 | 645 | 30.84% |
| GS230616C00440000 | 2023-03-20 3:59PM EDT | 440.00 | 0.18 | 0.13 | 0.22 | 0.00 | - | 1 | 243 | 31.35% |
| GS230616C00450000 | 2023-03-23 10:14AM EDT | 450.00 | 0.11 | 0.01 | 0.18 | 0.00 | - | 13 | 1,709 | 32.25% |
| GS230616C00460000 | 2023-03-23 3:55PM EDT | 460.00 | 0.13 | 0.09 | 0.14 | 0.00 | - | 10 | 615 | 32.91% |
| GS230616C00470000 | 2023-03-16 10:31AM EDT | 470.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 53 | 237 | 33.20% |
| GS230616C00480000 | 2023-03-16 9:38AM EDT | 480.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 503 | 34.67% |
| GS230616C00490000 | 2023-03-15 2:37PM EDT | 490.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 6 | 339 | 35.25% |
| GS230616C00500000 | 2023-03-22 2:15PM EDT | 500.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 1 | 217 | 36.13% |
| GS230616C00510000 | 2023-03-02 3:00PM EDT | 510.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 4 | 42 | 36.91% |
| GS230616C00520000 | 2023-01-30 10:30AM EDT | 520.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 79 | 25.00% |
| GS230616C00530000 | 2023-03-06 1:22PM EDT | 530.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 29 | 39.45% |
| GS230616C00540000 | 2023-03-08 2:11PM EDT | 540.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 3 | 27 | 40.63% |
| GS230616C00550000 | 2023-03-22 10:19AM EDT | 550.00 | 0.03 | 0.08 | 0.09 | 0.00 | - | 2 | 43 | 43.56% |
| GS230616C00560000 | 2023-03-22 10:19AM EDT | 560.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 15 | 44.73% |
| GS230616C00570000 | 2023-03-06 1:22PM EDT | 570.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 344 | 43.36% |
| GS230616C00580000 | 2023-03-06 10:30AM EDT | 580.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 11 | 44 | 41.02% |
| GS230616C00590000 | 2023-03-22 10:19AM EDT | 590.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 43 | 47.66% |
| GS230616C00600000 | 2023-03-17 3:49PM EDT | 600.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 111 | 387 | 46.68% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230616P00145000 | 2023-03-24 1:36PM EDT | 145.00 | 0.27 | 0.19 | 0.26 | +0.04 | +17.39% | 1 | 1,155 | 68.46% |
| GS230616P00150000 | 2023-03-22 3:28PM EDT | 150.00 | 0.18 | 0.24 | 0.30 | 0.00 | - | 10 | 5,654 | 67.19% |
| GS230616P00155000 | 2023-03-10 1:24PM EDT | 155.00 | 0.14 | 0.29 | 0.36 | 0.00 | - | 3 | 135 | 66.06% |
| GS230616P00160000 | 2023-03-21 12:13PM EDT | 160.00 | 0.23 | 0.32 | 0.42 | 0.00 | - | 20 | 178 | 64.50% |
| GS230616P00165000 | 2023-03-24 2:13PM EDT | 165.00 | 0.50 | 0.39 | 0.59 | -0.15 | -23.08% | 2 | 139 | 64.38% |
| GS230616P00170000 | 2023-03-22 11:33AM EDT | 170.00 | 0.33 | 0.46 | 0.56 | 0.00 | - | 1 | 58 | 62.06% |
| GS230616P00175000 | 2023-03-17 12:28PM EDT | 175.00 | 0.85 | 0.54 | 0.65 | 0.00 | - | 1 | 98 | 60.84% |
| GS230616P00180000 | 2023-03-15 12:28PM EDT | 180.00 | 1.14 | 0.64 | 0.76 | 0.00 | - | 1 | 468 | 59.79% |
| GS230616P00185000 | 2023-03-24 12:05PM EDT | 185.00 | 1.00 | 0.75 | 0.88 | +0.43 | +75.44% | 5 | 358 | 58.67% |
| GS230616P00190000 | 2023-03-24 12:19PM EDT | 190.00 | 1.09 | 0.87 | 1.02 | -0.03 | -2.68% | 1 | 349 | 57.54% |
| GS230616P00195000 | 2023-03-24 10:31AM EDT | 195.00 | 1.41 | 1.01 | 1.17 | +0.31 | +28.18% | 20 | 818 | 56.41% |
| GS230616P00200000 | 2023-03-24 12:51PM EDT | 200.00 | 1.48 | 1.17 | 1.38 | +0.69 | +87.34% | 6 | 639 | 55.47% |
| GS230616P00210000 | 2023-03-24 3:06PM EDT | 210.00 | 1.77 | 1.66 | 1.79 | +0.68 | +62.39% | 8 | 297 | 53.61% |
| GS230616P00220000 | 2023-03-24 1:43PM EDT | 220.00 | 2.44 | 2.08 | 2.29 | +1.01 | +70.63% | 20 | 1,524 | 51.12% |
| GS230616P00230000 | 2023-03-24 1:27PM EDT | 230.00 | 3.25 | 2.73 | 2.97 | +0.76 | +30.52% | 9 | 665 | 49.66% |
| GS230616P00240000 | 2023-03-24 3:48PM EDT | 240.00 | 3.74 | 3.55 | 3.80 | +1.36 | +57.14% | 15 | 650 | 47.55% |
| GS230616P00250000 | 2023-03-24 3:59PM EDT | 250.00 | 4.75 | 4.55 | 4.85 | 0.00 | - | 321 | 1,805 | 45.53% |
| GS230616P00260000 | 2023-03-24 9:30AM EDT | 260.00 | 6.80 | 5.95 | 6.20 | +2.40 | +54.55% | 1 | 1,508 | 43.64% |
| GS230616P00270000 | 2023-03-24 2:07PM EDT | 270.00 | 8.25 | 7.50 | 7.90 | +0.36 | +4.56% | 7 | 1,730 | 41.84% |
| GS230616P00280000 | 2023-03-24 10:48AM EDT | 280.00 | 11.95 | 9.50 | 10.10 | +1.95 | +19.50% | 8 | 1,562 | 40.27% |
| GS230616P00290000 | 2023-03-24 9:46AM EDT | 290.00 | 14.80 | 12.05 | 12.60 | +3.85 | +35.16% | 1 | 2,853 | 38.36% |
| GS230616P00300000 | 2023-03-24 3:30PM EDT | 300.00 | 15.45 | 15.25 | 15.65 | +3.78 | +32.39% | 54 | 2,862 | 36.48% |
| GS230616P00310000 | 2023-03-24 3:16PM EDT | 310.00 | 19.85 | 19.10 | 19.40 | +0.45 | +2.32% | 91 | 1,389 | 34.72% |
| GS230616P00320000 | 2023-03-24 3:25PM EDT | 320.00 | 24.00 | 23.65 | 24.10 | +0.75 | +3.23% | 44 | 3,669 | 33.36% |
| GS230616P00330000 | 2023-03-24 3:26PM EDT | 330.00 | 29.45 | 28.65 | 30.05 | +1.95 | +7.09% | 6 | 3,392 | 32.82% |
| GS230616P00340000 | 2023-03-24 3:39PM EDT | 340.00 | 35.60 | 34.85 | 36.40 | +4.40 | +14.10% | 8 | 1,269 | 31.65% |
| GS230616P00350000 | 2023-03-22 2:59PM EDT | 350.00 | 35.79 | 41.95 | 43.60 | 0.00 | - | 79 | 1,979 | 30.68% |
| GS230616P00360000 | 2023-03-20 1:28PM EDT | 360.00 | 52.56 | 49.85 | 51.80 | 0.00 | - | 1 | 699 | 30.55% |
| GS230616P00370000 | 2023-03-21 3:17PM EDT | 370.00 | 53.30 | 58.30 | 60.00 | 0.00 | - | 7 | 835 | 28.98% |
| GS230616P00380000 | 2023-03-24 3:52PM EDT | 380.00 | 70.40 | 67.30 | 69.85 | +12.40 | +21.38% | 1 | 703 | 31.59% |
| GS230616P00390000 | 2023-03-22 2:44PM EDT | 390.00 | 70.15 | 76.75 | 78.80 | 0.00 | - | 503 | 550 | 30.15% |
| GS230616P00400000 | 2023-03-22 2:44PM EDT | 400.00 | 80.10 | 86.20 | 89.05 | 0.00 | - | 152 | 19 | 33.95% |
| GS230616P00410000 | 2023-03-23 2:40PM EDT | 410.00 | 97.45 | 96.10 | 98.90 | 0.00 | - | 24 | 10 | 35.72% |
| GS230616P00420000 | 2023-03-13 1:44PM EDT | 420.00 | 103.10 | 106.15 | 110.55 | 0.00 | - | 4 | 1 | 45.25% |
| GS230616P00430000 | 2023-03-22 11:21AM EDT | 430.00 | 112.65 | 115.75 | 120.60 | 0.00 | - | 32 | 3 | 47.99% |
| GS230616P00440000 | 2023-03-23 2:40PM EDT | 440.00 | 123.95 | 125.55 | 128.85 | 0.00 | - | 36 | 14 | 42.35% |
| GS230616P00450000 | 2023-03-22 10:54AM EDT | 450.00 | 130.82 | 135.35 | 139.30 | 0.00 | - | 110 | 0 | 46.99% |
| GS230616P00460000 | 2023-03-22 11:21AM EDT | 460.00 | 142.67 | 145.65 | 149.30 | 0.00 | - | 62 | 0 | 49.12% |
| GS230616P00470000 | 2023-03-24 1:20PM EDT | 470.00 | 160.52 | 156.05 | 158.75 | +11.57 | +7.77% | 4 | 11 | 47.89% |
| GS230616P00480000 | 2023-03-22 11:13AM EDT | 480.00 | 162.41 | 165.80 | 168.75 | 0.00 | - | 160 | 0 | 49.82% |
| GS230616P00490000 | 2023-03-22 11:14AM EDT | 490.00 | 172.41 | 175.70 | 178.75 | 0.00 | - | 104 | 0 | 51.67% |
| GS230616P00500000 | 2023-03-22 11:14AM EDT | 500.00 | 181.41 | 184.20 | 189.40 | 0.00 | - | 14 | 0 | 57.59% |
| GS230616P00510000 | 2023-03-16 12:35PM EDT | 510.00 | 196.28 | 194.25 | 199.05 | 0.00 | - | 104 | 1 | 57.30% |
| GS230616P00520000 | 2023-03-13 1:44PM EDT | 520.00 | 203.65 | 204.25 | 211.00 | 0.00 | - | 18 | 0 | 69.13% |
| GS230616P00530000 | 2023-03-16 12:13PM EDT | 530.00 | 216.48 | 214.20 | 221.00 | 0.00 | - | 2 | 0 | 71.00% |
| GS230616P00540000 | 2023-03-16 12:32PM EDT | 540.00 | 226.18 | 224.25 | 231.15 | 0.00 | - | 54 | 0 | 73.48% |
| GS230616P00550000 | 2023-03-16 2:36PM EDT | 550.00 | 236.12 | 234.20 | 240.95 | 0.00 | - | 68 | 0 | 74.38% |
| GS230616P00560000 | 2022-12-14 12:11PM EDT | 560.00 | 194.72 | 183.75 | 188.35 | 0.00 | - | 2 | 0 | 0.00% |
| GS230616P00570000 | 2023-03-16 12:29PM EDT | 570.00 | 254.69 | 254.25 | 260.30 | 0.00 | - | 4 | 0 | 74.65% |
| GS230616P00580000 | 2022-10-13 12:04PM EDT | 580.00 | 275.45 | 194.80 | 197.60 | 0.00 | - | 2 | 0 | 0.00% |
| GS230616P00590000 | 2022-10-04 9:32AM EDT | 590.00 | 282.46 | 242.50 | 246.85 | 0.00 | - | 4 | 0 | 0.00% |
| GS230616P00600000 | 2022-11-02 3:01PM EDT | 600.00 | 248.50 | 218.30 | 221.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
