GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231020C00155000 | 2023-04-19 12:25PM EDT | 155.00 | 178.82 | 170.05 | 174.00 | 0.00 | - | - | 1 | 80.76% |
| GS231020C00170000 | 2023-04-19 3:34PM EDT | 170.00 | 167.30 | 155.20 | 159.25 | 0.00 | - | 1 | 1 | 73.01% |
| GS231020C00185000 | 2023-05-12 3:47PM EDT | 185.00 | 134.92 | 140.05 | 142.55 | 0.00 | - | - | 1 | 60.44% |
| GS231020C00195000 | 2023-05-01 3:25PM EDT | 195.00 | 147.40 | 130.85 | 133.25 | 0.00 | - | 2 | 3 | 59.07% |
| GS231020C00200000 | 2023-04-28 2:06PM EDT | 200.00 | 144.85 | 131.40 | 134.25 | 0.00 | - | 2 | 5 | 75.67% |
| GS231020C00220000 | 2023-05-08 2:27PM EDT | 220.00 | 110.30 | 106.30 | 108.70 | 0.00 | - | 1 | 2 | 52.97% |
| GS231020C00230000 | 2023-05-03 2:24PM EDT | 230.00 | 107.40 | 96.90 | 99.45 | 0.00 | - | 13 | 24 | 50.39% |
| GS231020C00240000 | 2023-05-01 2:50PM EDT | 240.00 | 105.10 | 88.80 | 90.40 | 0.00 | - | 11 | 15 | 48.08% |
| GS231020C00250000 | 2023-05-26 2:52PM EDT | 250.00 | 85.25 | 78.30 | 80.65 | 0.00 | - | 1 | 17 | 43.94% |
| GS231020C00260000 | 2023-05-01 2:05PM EDT | 260.00 | 88.20 | 71.00 | 72.15 | 0.00 | - | 4 | 25 | 42.38% |
| GS231020C00270000 | 2023-05-09 1:21PM EDT | 270.00 | 64.71 | 61.25 | 62.55 | 0.00 | - | 2 | 17 | 38.35% |
| GS231020C00275000 | 2023-04-27 2:50PM EDT | 275.00 | 75.97 | 63.30 | 64.80 | 0.00 | - | 16 | 21 | 48.13% |
| GS231020C00280000 | 2023-06-02 10:40AM EDT | 280.00 | 54.35 | 52.50 | 53.90 | +5.45 | +11.15% | 3 | 37 | 35.87% |
| GS231020C00285000 | 2023-04-28 11:52AM EDT | 285.00 | 67.01 | 54.95 | 56.40 | 0.00 | - | 6 | 24 | 45.04% |
| GS231020C00290000 | 2023-06-02 1:21PM EDT | 290.00 | 45.80 | 44.85 | 45.90 | +4.10 | +9.83% | 5 | 68 | 34.03% |
| GS231020C00295000 | 2023-06-02 10:30AM EDT | 295.00 | 42.10 | 40.45 | 41.95 | +2.15 | +5.38% | 7 | 40 | 32.98% |
| GS231020C00300000 | 2023-06-02 3:33PM EDT | 300.00 | 37.50 | 37.00 | 38.10 | +2.00 | +5.63% | 13 | 72 | 31.94% |
| GS231020C00305000 | 2023-06-02 3:33PM EDT | 305.00 | 33.90 | 33.30 | 34.35 | -16.68 | -32.98% | 11 | 66 | 30.90% |
| GS231020C00310000 | 2023-06-02 1:46PM EDT | 310.00 | 30.50 | 29.90 | 31.00 | -0.15 | -0.49% | 4 | 96 | 30.23% |
| GS231020C00315000 | 2023-06-02 3:52PM EDT | 315.00 | 26.90 | 26.95 | 27.20 | +3.10 | +13.03% | 29 | 125 | 28.79% |
| GS231020C00320000 | 2023-06-02 3:30PM EDT | 320.00 | 23.70 | 23.80 | 24.10 | +2.50 | +11.79% | 106 | 189 | 28.08% |
| GS231020C00325000 | 2023-06-02 3:47PM EDT | 325.00 | 20.54 | 20.90 | 21.15 | +3.09 | +17.71% | 24 | 405 | 27.35% |
| GS231020C00330000 | 2023-06-02 1:56PM EDT | 330.00 | 18.55 | 18.15 | 18.40 | +1.72 | +10.22% | 14 | 130 | 26.65% |
| GS231020C00335000 | 2023-06-02 3:49PM EDT | 335.00 | 15.45 | 15.65 | 15.90 | +1.55 | +11.15% | 1 | 241 | 26.04% |
| GS231020C00340000 | 2023-06-02 1:32PM EDT | 340.00 | 13.70 | 13.35 | 13.55 | +2.85 | +26.27% | 18 | 198 | 25.37% |
| GS231020C00345000 | 2023-06-02 12:42PM EDT | 345.00 | 11.20 | 11.25 | 11.80 | +1.90 | +20.43% | 17 | 198 | 25.24% |
| GS231020C00350000 | 2023-06-02 12:14PM EDT | 350.00 | 9.65 | 9.40 | 9.90 | +1.40 | +16.97% | 44 | 315 | 24.67% |
| GS231020C00355000 | 2023-06-02 10:55AM EDT | 355.00 | 8.37 | 7.75 | 8.10 | +1.57 | +23.09% | 10 | 100 | 23.96% |
| GS231020C00360000 | 2023-06-02 9:50AM EDT | 360.00 | 6.45 | 6.40 | 6.65 | +1.30 | +25.24% | 1 | 307 | 23.47% |
| GS231020C00365000 | 2023-06-02 10:36AM EDT | 365.00 | 6.00 | 5.20 | 5.50 | +1.39 | +30.15% | 44 | 315 | 23.19% |
| GS231020C00370000 | 2023-06-02 10:12AM EDT | 370.00 | 4.45 | 4.20 | 4.50 | +0.65 | +17.11% | 9 | 209 | 22.91% |
| GS231020C00375000 | 2023-06-02 12:52PM EDT | 375.00 | 3.60 | 3.40 | 3.60 | +0.88 | +32.35% | 1 | 198 | 22.53% |
| GS231020C00380000 | 2023-06-02 10:25AM EDT | 380.00 | 3.04 | 2.70 | 2.89 | +0.20 | +7.04% | 61 | 250 | 22.28% |
| GS231020C00385000 | 2023-06-01 3:43PM EDT | 385.00 | 1.77 | 2.16 | 2.34 | 0.00 | - | 2 | 108 | 22.15% |
| GS231020C00390000 | 2023-06-02 3:33PM EDT | 390.00 | 1.81 | 1.63 | 1.89 | +0.24 | +15.29% | 11 | 142 | 22.05% |
| GS231020C00395000 | 2023-06-01 10:37AM EDT | 395.00 | 1.43 | 1.38 | 1.49 | 0.00 | - | 2 | 78 | 21.86% |
| GS231020C00400000 | 2023-06-02 11:01AM EDT | 400.00 | 1.31 | 1.11 | 1.20 | +0.31 | +31.00% | 82 | 349 | 21.83% |
| GS231020C00405000 | 2023-06-02 2:37PM EDT | 405.00 | 0.99 | 0.89 | 0.98 | -0.21 | -17.50% | 11 | 39 | 21.87% |
| GS231020C00410000 | 2023-06-01 11:50AM EDT | 410.00 | 0.71 | 0.72 | 0.84 | 0.00 | - | 1 | 58 | 22.13% |
| GS231020C00415000 | 2023-06-01 2:01PM EDT | 415.00 | 0.57 | 0.58 | 0.68 | 0.00 | - | 100 | 94 | 22.14% |
| GS231020C00420000 | 2023-05-26 3:53PM EDT | 420.00 | 0.91 | 0.47 | 0.57 | 0.00 | - | 2 | 49 | 22.30% |
| GS231020C00425000 | 2023-05-24 11:43AM EDT | 425.00 | 0.58 | 0.39 | 0.48 | 0.00 | - | 10 | 74 | 22.47% |
| GS231020C00430000 | 2023-04-18 10:07AM EDT | 430.00 | 1.20 | 0.58 | 0.68 | 0.00 | - | 1 | 2 | 24.65% |
| GS231020C00435000 | 2023-04-24 11:38AM EDT | 435.00 | 1.59 | 0.33 | 0.45 | 0.00 | - | 1 | 1 | 23.79% |
| GS231020C00440000 | 2023-04-24 12:02PM EDT | 440.00 | 1.38 | 0.27 | 0.39 | 0.00 | - | 1 | 8 | 24.02% |
| GS231020C00445000 | 2023-04-24 12:25PM EDT | 445.00 | 1.16 | 0.25 | 0.34 | 0.00 | - | 10 | 16 | 24.24% |
| GS231020C00450000 | 2023-05-30 9:47AM EDT | 450.00 | 0.24 | 0.15 | 0.24 | 0.00 | - | 2 | 3 | 23.78% |
| GS231020C00460000 | 2023-04-04 10:01AM EDT | 460.00 | 0.70 | 0.28 | 0.61 | 0.00 | - | 21 | 22 | 28.76% |
| GS231020C00465000 | 2023-04-04 10:01AM EDT | 465.00 | 0.61 | 0.22 | 0.52 | 0.00 | - | - | 24 | 28.75% |
| GS231020C00470000 | 2023-03-21 12:10PM EDT | 470.00 | 0.80 | 0.40 | 0.51 | 0.00 | - | 6 | 7 | 29.36% |
| GS231020C00480000 | 2023-03-15 3:24PM EDT | 480.00 | 0.68 | 0.38 | 0.49 | 0.00 | - | 2 | 9 | 30.53% |
| GS231020C00490000 | 2023-03-20 2:40PM EDT | 490.00 | 0.50 | 0.15 | 0.24 | 0.00 | - | 3 | 8 | 28.88% |
| GS231020C00500000 | 2023-03-15 3:24PM EDT | 500.00 | 0.43 | 0.19 | 0.30 | 0.00 | - | 2 | 10 | 30.96% |
| GS231020C00520000 | 2023-02-28 4:36PM EDT | 520.00 | 0.50 | 0.11 | 0.22 | 0.00 | - | - | 7 | 32.03% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231020P00155000 | 2023-05-12 10:26AM EDT | 155.00 | 0.22 | 0.14 | 0.23 | -0.18 | -45.00% | 1 | 144 | 51.07% |
| GS231020P00160000 | 2023-05-02 11:11AM EDT | 160.00 | 0.37 | 0.26 | 0.39 | 0.00 | - | 1 | 1 | 51.32% |
| GS231020P00165000 | 2023-05-16 9:35AM EDT | 165.00 | 0.43 | 0.21 | 0.30 | 0.00 | - | 2 | 10 | 48.73% |
| GS231020P00170000 | 2023-05-17 2:29PM EDT | 170.00 | 0.41 | 0.25 | 0.34 | 0.00 | - | 5 | 2,001 | 47.56% |
| GS231020P00175000 | 2023-05-24 9:51AM EDT | 175.00 | 0.63 | 0.30 | 0.39 | 0.00 | - | 2 | 12 | 46.53% |
| GS231020P00180000 | 2023-05-24 11:06AM EDT | 180.00 | 0.77 | 0.36 | 0.45 | 0.00 | - | 7 | 15 | 45.53% |
| GS231020P00185000 | 2023-05-04 11:01AM EDT | 185.00 | 1.52 | 0.42 | 0.52 | 0.00 | - | 20 | 21 | 44.61% |
| GS231020P00190000 | 2023-06-02 2:26PM EDT | 190.00 | 0.55 | 0.52 | 0.60 | -0.19 | -25.68% | 1 | 36 | 43.68% |
| GS231020P00195000 | 2023-05-04 11:33AM EDT | 195.00 | 2.03 | 0.59 | 0.69 | 0.00 | - | 79 | 84 | 42.75% |
| GS231020P00200000 | 2023-05-25 2:47PM EDT | 200.00 | 1.19 | 0.71 | 0.79 | 0.00 | - | 1 | 146 | 41.82% |
| GS231020P00210000 | 2023-06-01 10:48AM EDT | 210.00 | 1.56 | 0.94 | 1.05 | 0.00 | - | 4 | 160 | 40.16% |
| GS231020P00220000 | 2023-05-30 3:59PM EDT | 220.00 | 1.53 | 1.27 | 1.39 | 0.00 | - | 3 | 162 | 38.55% |
| GS231020P00230000 | 2023-06-02 1:19PM EDT | 230.00 | 1.79 | 1.68 | 1.84 | -0.61 | -25.42% | 11 | 199 | 37.03% |
| GS231020P00240000 | 2023-06-02 3:04PM EDT | 240.00 | 2.29 | 2.23 | 2.39 | -0.38 | -14.23% | 10 | 143 | 35.44% |
| GS231020P00250000 | 2023-06-01 11:45AM EDT | 250.00 | 3.29 | 2.90 | 3.10 | -0.71 | -17.75% | 10 | 937 | 33.91% |
| GS231020P00260000 | 2023-06-01 10:48AM EDT | 260.00 | 5.20 | 3.75 | 4.00 | 0.00 | - | 4 | 265 | 32.39% |
| GS231020P00270000 | 2023-06-02 9:49AM EDT | 270.00 | 5.67 | 4.90 | 5.20 | -0.38 | -6.28% | 6 | 274 | 31.03% |
| GS231020P00275000 | 2023-06-01 10:10AM EDT | 275.00 | 6.75 | 5.50 | 5.80 | 0.00 | - | 1 | 138 | 30.13% |
| GS231020P00280000 | 2023-06-02 3:29PM EDT | 280.00 | 6.50 | 6.25 | 6.55 | -0.29 | -4.27% | 9 | 501 | 29.37% |
| GS231020P00285000 | 2023-05-26 10:49AM EDT | 285.00 | 7.44 | 7.05 | 7.35 | -0.34 | -4.37% | 6 | 117 | 28.55% |
| GS231020P00290000 | 2023-06-02 2:10PM EDT | 290.00 | 8.25 | 8.00 | 8.30 | -2.26 | -21.50% | 1 | 112 | 27.83% |
| GS231020P00295000 | 2023-06-02 1:46PM EDT | 295.00 | 9.30 | 9.05 | 9.35 | -2.35 | -20.17% | 3 | 111 | 27.08% |
| GS231020P00300000 | 2023-06-02 2:09PM EDT | 300.00 | 10.48 | 10.20 | 10.50 | -1.77 | -14.45% | 48 | 723 | 26.30% |
| GS231020P00305000 | 2023-06-02 10:42AM EDT | 305.00 | 11.90 | 11.50 | 11.85 | -0.20 | -1.65% | 3 | 44 | 25.62% |
| GS231020P00310000 | 2023-05-30 10:28AM EDT | 310.00 | 13.50 | 13.00 | 13.30 | +0.15 | +1.12% | 1 | 146 | 24.86% |
| GS231020P00315000 | 2023-06-02 2:10PM EDT | 315.00 | 14.94 | 14.65 | 14.90 | -2.68 | -15.21% | 21 | 111 | 24.09% |
| GS231020P00320000 | 2023-06-02 11:42AM EDT | 320.00 | 16.75 | 16.45 | 16.75 | -2.90 | -14.76% | 3 | 295 | 23.40% |
| GS231020P00325000 | 2023-06-02 11:33AM EDT | 325.00 | 18.81 | 18.50 | 18.75 | -4.74 | -20.13% | 60 | 118 | 22.65% |
| GS231020P00330000 | 2023-06-02 11:48AM EDT | 330.00 | 21.10 | 20.70 | 21.05 | -4.07 | -16.17% | 22 | 119 | 22.02% |
| GS231020P00335000 | 2023-06-02 3:33PM EDT | 335.00 | 23.40 | 22.65 | 23.50 | -1.30 | -5.26% | 54 | 137 | 21.28% |
| GS231020P00340000 | 2023-06-02 1:41PM EDT | 340.00 | 25.95 | 25.80 | 26.20 | -2.15 | -7.65% | 12 | 176 | 20.56% |
| GS231020P00345000 | 2023-06-02 12:03PM EDT | 345.00 | 29.07 | 28.35 | 29.25 | +0.91 | +3.23% | 9 | 191 | 19.97% |
| GS231020P00350000 | 2023-06-02 10:54AM EDT | 350.00 | 32.20 | 31.60 | 32.60 | -6.30 | -16.36% | 1 | 39 | 19.47% |
| GS231020P00355000 | 2023-05-30 2:33PM EDT | 355.00 | 34.45 | 35.05 | 36.45 | 0.00 | - | 3 | 46 | 19.39% |
| GS231020P00360000 | 2023-06-02 9:32AM EDT | 360.00 | 42.85 | 38.80 | 40.15 | -2.15 | -4.78% | 1 | 42 | 18.74% |
| GS231020P00365000 | 2023-05-16 2:59PM EDT | 365.00 | 48.45 | 42.25 | 44.15 | 0.00 | - | 4 | 38 | 18.22% |
| GS231020P00370000 | 2023-06-02 10:57AM EDT | 370.00 | 47.30 | 46.40 | 48.75 | -1.70 | -3.47% | 1 | 66 | 18.66% |
| GS231020P00375000 | 2023-05-01 11:13AM EDT | 375.00 | 38.26 | 51.60 | 53.15 | 0.00 | - | 7 | 23 | 18.41% |
| GS231020P00380000 | 2023-02-28 2:29PM EDT | 380.00 | 40.55 | 62.05 | 63.85 | 0.00 | - | - | 1 | 31.01% |
| GS231020P00385000 | 2023-04-18 3:11PM EDT | 385.00 | 54.55 | 57.35 | 59.00 | 0.00 | - | - | 6 | 0.00% |
| GS231020P00395000 | 2023-02-23 1:38PM EDT | 395.00 | 47.75 | 83.85 | 86.30 | 0.00 | - | - | 7 | 46.86% |
| GS231020P00400000 | 2023-06-01 12:26PM EDT | 400.00 | 82.14 | 75.00 | 77.90 | 0.00 | - | 3 | 0 | 23.15% |
| GS231020P00405000 | 2023-05-19 12:45PM EDT | 405.00 | 80.67 | 80.05 | 82.75 | 0.00 | - | 2 | 1 | 23.62% |
| GS231020P00410000 | 2023-04-18 2:48PM EDT | 410.00 | 77.54 | 80.65 | 83.55 | 0.00 | - | 4 | 4 | 0.00% |
| GS231020P00415000 | 2023-03-16 10:13AM EDT | 415.00 | 110.82 | 78.15 | 79.70 | 0.00 | - | 1 | 0 | 0.00% |
| GS231020P00420000 | 2023-05-31 2:40PM EDT | 420.00 | 96.27 | 95.00 | 97.80 | 0.00 | - | 37 | 2 | 26.68% |
| GS231020P00425000 | 2023-03-09 11:05AM EDT | 425.00 | 73.65 | 101.05 | 104.45 | 0.00 | - | - | 0 | 32.88% |
| GS231020P00460000 | 2023-05-19 12:45PM EDT | 460.00 | 135.46 | 134.90 | 137.85 | 0.00 | - | 4 | 0 | 33.79% |
| GS231020P00470000 | 2023-04-14 11:19AM EDT | 470.00 | 133.95 | 150.10 | 153.20 | 0.00 | - | - | 0 | 50.64% |
| GS231020P00480000 | 2023-05-17 10:17AM EDT | 480.00 | 158.21 | 154.65 | 158.15 | 0.00 | - | 2 | 1 | 38.23% |
| GS231020P00490000 | 2023-04-18 2:48PM EDT | 490.00 | 157.30 | 160.50 | 163.35 | 0.00 | - | 4 | 0 | 0.00% |
| GS231020P00500000 | 2023-04-14 11:14AM EDT | 500.00 | 163.64 | 178.05 | 182.95 | 0.00 | - | - | 0 | 55.50% |
| GS231020P00520000 | 2023-05-02 2:13PM EDT | 520.00 | 188.17 | 200.50 | 207.30 | 0.00 | - | 2 | 0 | 61.01% |
© 2023 Yahoo. All rights reserved.