The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230721C00200000 | 2023-03-15 3:33PM EDT | 200.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230721C00210000 | 2023-02-02 11:32AM EDT | 210.00 | 161.40 | 147.15 | 151.10 | 0.00 | - | 2 | 2 | 157.03% |
| GS230721C00230000 | 2023-01-17 12:12PM EDT | 230.00 | 122.00 | 142.70 | 144.90 | 0.00 | - | - | 1 | 165.33% |
| GS230721C00240000 | 2023-03-21 10:02AM EDT | 240.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230721C00250000 | 2023-03-24 10:07AM EDT | 250.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230721C00260000 | 2023-03-23 11:55AM EDT | 260.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GS230721C00270000 | 2023-03-23 11:36AM EDT | 270.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GS230721C00280000 | 2023-03-24 3:24PM EDT | 280.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230721C00285000 | 2023-03-24 9:49AM EDT | 285.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230721C00290000 | 2023-03-23 11:50AM EDT | 290.00 | 44.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230721C00295000 | 2023-03-22 12:52PM EDT | 295.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230721C00300000 | 2023-03-23 3:25PM EDT | 300.00 | 34.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS230721C00305000 | 2023-03-22 2:35PM EDT | 305.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230721C00310000 | 2023-03-24 1:04PM EDT | 310.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS230721C00315000 | 2023-03-24 2:49PM EDT | 315.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| GS230721C00320000 | 2023-03-24 3:01PM EDT | 320.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| GS230721C00325000 | 2023-03-24 12:17PM EDT | 325.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GS230721C00330000 | 2023-03-23 3:00PM EDT | 330.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS230721C00335000 | 2023-03-24 2:18PM EDT | 335.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GS230721C00340000 | 2023-03-24 2:20PM EDT | 340.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| GS230721C00345000 | 2023-03-24 10:31AM EDT | 345.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS230721C00350000 | 2023-03-24 3:40PM EDT | 350.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| GS230721C00355000 | 2023-03-23 1:51PM EDT | 355.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS230721C00360000 | 2023-03-24 12:19PM EDT | 360.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 6.25% |
| GS230721C00365000 | 2023-03-24 12:09PM EDT | 365.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GS230721C00370000 | 2023-03-24 2:06PM EDT | 370.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GS230721C00375000 | 2023-03-24 1:58PM EDT | 375.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS230721C00380000 | 2023-03-24 12:27PM EDT | 380.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GS230721C00385000 | 2023-03-22 9:50AM EDT | 385.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS230721C00390000 | 2023-03-24 3:40PM EDT | 390.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS230721C00395000 | 2023-03-23 10:01AM EDT | 395.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS230721C00400000 | 2023-03-24 2:53PM EDT | 400.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| GS230721C00405000 | 2023-03-22 1:04PM EDT | 405.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS230721C00410000 | 2023-03-23 3:58PM EDT | 410.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| GS230721C00415000 | 2023-03-24 10:14AM EDT | 415.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GS230721C00420000 | 2023-03-22 11:34AM EDT | 420.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS230721C00425000 | 2023-03-23 10:59AM EDT | 425.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GS230721C00430000 | 2023-03-14 9:41AM EDT | 430.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| GS230721C00435000 | 2023-03-17 10:47AM EDT | 435.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GS230721C00440000 | 2023-03-16 11:02AM EDT | 440.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS230721C00445000 | 2023-02-23 12:16PM EDT | 445.00 | 2.09 | 0.18 | 0.37 | 0.00 | - | 12 | 83 | 29.32% |
| GS230721C00450000 | 2023-03-23 10:13AM EDT | 450.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GS230721C00455000 | 2023-03-09 2:27PM EDT | 455.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GS230721C00460000 | 2023-03-23 9:54AM EDT | 460.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS230721C00465000 | 2023-03-23 11:29AM EDT | 465.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GS230721C00470000 | 2023-03-03 2:23PM EDT | 470.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GS230721C00475000 | 2023-03-08 2:57PM EDT | 475.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| GS230721C00480000 | 2023-02-28 4:06PM EDT | 480.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GS230721C00485000 | 2023-03-01 11:08AM EDT | 485.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| GS230721C00490000 | 2023-02-08 10:59AM EDT | 490.00 | 0.78 | 0.10 | 0.27 | 0.00 | - | 1 | 16 | 34.38% |
| GS230721C00500000 | 2023-03-10 4:00PM EDT | 500.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| GS230721C00520000 | 2023-02-13 11:35AM EDT | 520.00 | 0.32 | 0.01 | 0.10 | 0.00 | - | 5 | 5 | 34.08% |
| GS230721C00540000 | 2023-01-06 4:07PM EDT | 540.00 | 0.28 | 0.01 | 0.33 | 0.00 | - | 2 | 1 | 41.58% |
| GS230721C00560000 | 2023-01-31 4:26PM EDT | 560.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 35.84% |
| GS230721C00580000 | 2023-02-27 1:02PM EDT | 580.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230721P00155000 | 2023-03-20 3:05PM EDT | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| GS230721P00160000 | 2023-03-21 9:30AM EDT | 160.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS230721P00165000 | 2023-03-21 9:34AM EDT | 165.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS230721P00170000 | 2023-03-23 9:45AM EDT | 170.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GS230721P00175000 | 2023-03-24 2:15PM EDT | 175.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS230721P00180000 | 2023-03-17 2:05PM EDT | 180.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| GS230721P00185000 | 2023-03-20 9:50AM EDT | 185.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS230721P00190000 | 2023-03-20 12:02PM EDT | 190.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GS230721P00195000 | 2023-03-20 10:19AM EDT | 195.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GS230721P00200000 | 2023-03-24 11:06AM EDT | 200.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GS230721P00210000 | 2023-03-22 2:07PM EDT | 210.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS230721P00220000 | 2023-03-22 2:13PM EDT | 220.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS230721P00230000 | 2023-03-22 2:13PM EDT | 230.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| GS230721P00240000 | 2023-03-24 3:42PM EDT | 240.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GS230721P00250000 | 2023-03-23 3:23PM EDT | 250.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| GS230721P00260000 | 2023-03-24 11:13AM EDT | 260.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS230721P00270000 | 2023-03-24 11:08AM EDT | 270.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GS230721P00280000 | 2023-03-24 11:13AM EDT | 280.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GS230721P00285000 | 2023-03-24 11:13AM EDT | 285.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GS230721P00290000 | 2023-03-23 11:20AM EDT | 290.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| GS230721P00295000 | 2023-03-20 12:08PM EDT | 295.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GS230721P00300000 | 2023-03-24 9:45AM EDT | 300.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GS230721P00305000 | 2023-03-24 10:13AM EDT | 305.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GS230721P00310000 | 2023-03-24 1:45PM EDT | 310.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.39% |
| GS230721P00315000 | 2023-03-22 3:56PM EDT | 315.00 | 22.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS230721P00320000 | 2023-03-24 3:24PM EDT | 320.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS230721P00325000 | 2023-03-23 2:50PM EDT | 325.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GS230721P00330000 | 2023-03-22 3:46PM EDT | 330.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230721P00335000 | 2023-03-23 12:50PM EDT | 335.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| GS230721P00340000 | 2023-03-24 12:06PM EDT | 340.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230721P00345000 | 2023-03-20 11:29AM EDT | 345.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230721P00350000 | 2023-03-21 12:55PM EDT | 350.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS230721P00355000 | 2023-03-13 11:03AM EDT | 355.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| GS230721P00360000 | 2023-03-24 12:06PM EDT | 360.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| GS230721P00365000 | 2023-03-24 1:57PM EDT | 365.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS230721P00370000 | 2023-03-24 1:58PM EDT | 370.00 | 61.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230721P00375000 | 2023-03-17 3:37PM EDT | 375.00 | 72.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230721P00380000 | 2023-03-14 12:24PM EDT | 380.00 | 58.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS230721P00385000 | 2023-03-22 10:57AM EDT | 385.00 | 66.83 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GS230721P00390000 | 2023-03-21 11:41AM EDT | 390.00 | 71.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS230721P00395000 | 2023-03-09 11:22AM EDT | 395.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230721P00400000 | 2023-03-24 1:56PM EDT | 400.00 | 89.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS230721P00405000 | 2023-03-24 1:57PM EDT | 405.00 | 94.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230721P00410000 | 2023-03-24 1:58PM EDT | 410.00 | 98.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230721P00415000 | 2023-02-28 12:35PM EDT | 415.00 | 60.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS230721P00420000 | 2023-03-06 12:24PM EDT | 420.00 | 64.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GS230721P00425000 | 2023-02-24 3:43PM EDT | 425.00 | 65.39 | 111.05 | 114.40 | 0.00 | - | 4 | 0 | 35.43% |
| GS230721P00430000 | 2023-03-01 4:30PM EDT | 430.00 | 83.74 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| GS230721P00435000 | 2023-03-01 4:30PM EDT | 435.00 | 87.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GS230721P00440000 | 2023-03-22 10:57AM EDT | 440.00 | 121.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GS230721P00445000 | 2023-03-22 10:56AM EDT | 445.00 | 125.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS230721P00450000 | 2023-03-21 11:41AM EDT | 450.00 | 130.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS230721P00455000 | 2023-03-13 1:17PM EDT | 455.00 | 137.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230721P00460000 | 2023-03-13 1:15PM EDT | 460.00 | 142.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230721P00480000 | 2023-03-13 1:11PM EDT | 480.00 | 162.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| GS230721P00485000 | 2023-03-13 1:43PM EDT | 485.00 | 168.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230721P00500000 | 2023-03-13 1:48PM EDT | 500.00 | 182.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GS230721P00520000 | 2023-03-06 12:24PM EDT | 520.00 | 164.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230721P00580000 | 2022-12-01 11:15AM EDT | 580.00 | 197.47 | 234.85 | 238.20 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
