UK markets open in 5 hours 39 minutes
NIKKEI 225
32,361.02 +503.40 (+1.58%) HANG SENG
17,809.66 +436.66 (+2.51%) CRUDE OIL
90.89 +0.10 (+0.11%) GOLD FUTURES
1,862.60 -3.50 (-0.19%) DOW
33,507.50 -158.80 (-0.47%) Bitcoin GBP
22,858.70 +720.69 (+3.26%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231215C00155000 | 2023-06-28 12:09PM EDT | 155.00 | 160.07 | 196.10 | 202.95 | 0.00 | - | - | 3 | 231.29% |
| GS231215C00160000 | 2023-06-28 11:58AM EDT | 160.00 | 154.77 | 191.30 | 197.90 | 0.00 | - | - | 3 | 223.93% |
| GS231215C00170000 | 2023-03-22 10:09AM EDT | 170.00 | 152.50 | 168.65 | 172.00 | 0.00 | - | - | 1 | 159.84% |
| GS231215C00220000 | 2023-06-28 11:55AM EDT | 220.00 | 97.26 | 133.80 | 136.45 | 0.00 | - | - | 1 | 150.68% |
| GS231215C00230000 | 2023-08-15 10:48AM EDT | 230.00 | 103.25 | 113.30 | 115.10 | 0.00 | - | - | 1 | 112.69% |
| GS231215C00240000 | 2023-07-12 1:56PM EDT | 240.00 | 91.70 | 101.95 | 104.15 | 0.00 | - | - | 1 | 101.06% |
| GS231215C00250000 | 2023-07-19 10:25AM EDT | 250.00 | 98.28 | 77.35 | 79.30 | 0.00 | - | 1 | 8 | 52.42% |
| GS231215C00260000 | 2023-08-21 1:13PM EDT | 260.00 | 64.70 | 79.25 | 81.50 | 0.00 | - | 1 | 3 | 78.38% |
| GS231215C00270000 | 2023-08-21 1:52PM EDT | 270.00 | 55.75 | 69.75 | 71.75 | 0.00 | - | 3 | 20 | 71.54% |
| GS231215C00280000 | 2023-09-22 1:09PM EDT | 280.00 | 53.63 | 48.20 | 49.95 | 0.00 | - | 1 | 28 | 39.50% |
| GS231215C00290000 | 2023-09-14 10:55AM EDT | 290.00 | 56.00 | 39.55 | 40.70 | 0.00 | - | 1 | 74 | 35.18% |
| GS231215C00300000 | 2023-09-13 9:50AM EDT | 300.00 | 39.55 | 31.50 | 32.40 | 0.00 | - | 3 | 404 | 32.39% |
| GS231215C00310000 | 2023-09-29 3:59PM EDT | 310.00 | 24.60 | 24.40 | 24.85 | -0.93 | -3.64% | 4 | 261 | 30.08% |
| GS231215C00315000 | 2023-09-29 1:04PM EDT | 315.00 | 21.15 | 21.10 | 21.40 | -1.35 | -6.00% | 7 | 63 | 29.06% |
| GS231215C00320000 | 2023-09-29 12:51PM EDT | 320.00 | 18.50 | 17.80 | 18.30 | -1.25 | -6.33% | 18 | 323 | 28.29% |
| GS231215C00325000 | 2023-09-29 1:43PM EDT | 325.00 | 15.50 | 15.00 | 15.40 | -0.40 | -2.52% | 37 | 321 | 27.48% |
| GS231215C00330000 | 2023-09-29 2:52PM EDT | 330.00 | 12.35 | 12.45 | 12.75 | -1.30 | -9.52% | 15 | 521 | 26.68% |
| GS231215C00335000 | 2023-09-29 3:58PM EDT | 335.00 | 10.32 | 10.10 | 10.40 | -0.88 | -7.86% | 23 | 102 | 25.95% |
| GS231215C00340000 | 2023-09-29 2:52PM EDT | 340.00 | 7.98 | 8.10 | 8.40 | -1.79 | -18.32% | 41 | 721 | 25.39% |
| GS231215C00345000 | 2023-09-29 3:37PM EDT | 345.00 | 6.40 | 6.40 | 6.65 | -1.25 | -16.34% | 5 | 38 | 24.82% |
| GS231215C00350000 | 2023-09-29 3:28PM EDT | 350.00 | 5.00 | 4.90 | 5.20 | -1.00 | -16.67% | 27 | 866 | 24.34% |
| GS231215C00355000 | 2023-09-29 3:37PM EDT | 355.00 | 3.85 | 3.75 | 4.00 | -0.45 | -10.47% | 20 | 31 | 23.91% |
| GS231215C00360000 | 2023-09-29 1:19PM EDT | 360.00 | 3.00 | 2.84 | 3.10 | -0.30 | -9.09% | 6 | 1,111 | 23.72% |
| GS231215C00365000 | 2023-09-28 3:28PM EDT | 365.00 | 2.73 | 2.13 | 2.34 | 0.00 | - | 1 | 283 | 23.44% |
| GS231215C00370000 | 2023-09-29 1:06PM EDT | 370.00 | 1.74 | 1.55 | 1.77 | -0.29 | -14.29% | 25 | 1,608 | 23.29% |
| GS231215C00375000 | 2023-09-27 1:30PM EDT | 375.00 | 1.28 | 1.16 | 1.35 | 0.00 | - | 8 | 67 | 23.27% |
| GS231215C00380000 | 2023-09-28 3:58PM EDT | 380.00 | 1.22 | 0.89 | 1.01 | 0.00 | - | 1 | 459 | 23.19% |
| GS231215C00385000 | 2023-09-29 10:05AM EDT | 385.00 | 0.78 | 0.68 | 0.75 | 0.00 | - | 1 | 21 | 23.13% |
| GS231215C00390000 | 2023-09-27 1:29PM EDT | 390.00 | 0.58 | 0.48 | 0.61 | 0.00 | - | 2 | 790 | 23.52% |
| GS231215C00395000 | 2023-09-28 1:58PM EDT | 395.00 | 0.47 | 0.34 | 0.48 | 0.00 | - | 4 | 4 | 23.76% |
| GS231215C00400000 | 2023-09-29 12:44PM EDT | 400.00 | 0.33 | 0.24 | 0.38 | -0.05 | -13.16% | 10 | 1,094 | 24.00% |
| GS231215C00405000 | 2023-09-26 11:48AM EDT | 405.00 | 0.25 | 0.17 | 0.31 | 0.00 | - | 1 | 1 | 24.37% |
| GS231215C00410000 | 2023-09-26 2:42PM EDT | 410.00 | 0.22 | 0.11 | 0.25 | 0.00 | - | 22 | 117 | 24.66% |
| GS231215C00415000 | 2023-09-26 3:59PM EDT | 415.00 | 0.20 | 0.08 | 0.21 | 0.00 | - | 1 | 1 | 25.10% |
| GS231215C00420000 | 2023-09-26 3:59PM EDT | 420.00 | 0.14 | 0.01 | 0.18 | 0.00 | - | 1 | 120 | 25.56% |
| GS231215C00425000 | 2023-09-25 1:39PM EDT | 425.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 2 | 0 | 26.12% |
| GS231215C00430000 | 2023-09-26 1:41PM EDT | 430.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 7 | 51 | 26.64% |
| GS231215C00440000 | 2023-09-25 1:42PM EDT | 440.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 2 | 276 | 27.93% |
| GS231215C00450000 | 2023-09-14 3:43PM EDT | 450.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 29 | 29.10% |
| GS231215C00460000 | 2023-09-12 2:30PM EDT | 460.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 107 | 30.37% |
| GS231215C00470000 | 2023-09-12 3:38PM EDT | 470.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 10 | 31.59% |
| GS231215C00480000 | 2023-08-04 11:01AM EDT | 480.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | 2 | 10 | 33.11% |
| GS231215C00490000 | 2023-08-07 12:33PM EDT | 490.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | - | 0 | 34.18% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231215P00155000 | 2023-09-28 11:55AM EDT | 155.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 12 | 278 | 59.18% |
| GS231215P00160000 | 2023-09-22 10:38AM EDT | 160.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 2 | 2,042 | 57.81% |
| GS231215P00165000 | 2023-09-27 1:44PM EDT | 165.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 10 | 141 | 54.88% |
| GS231215P00170000 | 2023-09-28 11:55AM EDT | 170.00 | 0.08 | 0.02 | 0.14 | 0.00 | - | 1 | 77 | 54.30% |
| GS231215P00175000 | 2023-09-28 11:54AM EDT | 175.00 | 0.11 | 0.02 | 0.13 | 0.00 | - | 5 | 44 | 51.66% |
| GS231215P00180000 | 2023-09-26 2:04PM EDT | 180.00 | 0.12 | 0.04 | 0.13 | 0.00 | - | 2 | 42 | 50.20% |
| GS231215P00185000 | 2023-09-12 10:01AM EDT | 185.00 | 0.14 | 0.06 | 0.17 | 0.00 | - | 20 | 17 | 52.00% |
| GS231215P00190000 | 2023-09-28 9:56AM EDT | 190.00 | 0.19 | 0.07 | 0.20 | 0.00 | - | 1 | 20 | 50.78% |
| GS231215P00195000 | 2023-09-26 10:56AM EDT | 195.00 | 0.20 | 0.10 | 0.22 | 0.00 | - | 10 | 207 | 49.12% |
| GS231215P00200000 | 2023-09-29 2:42PM EDT | 200.00 | 0.22 | 0.13 | 0.22 | -0.03 | -12.00% | 2 | 144 | 46.92% |
| GS231215P00210000 | 2023-09-15 10:14AM EDT | 210.00 | 0.14 | 0.20 | 0.34 | 0.00 | - | 2 | 154 | 45.31% |
| GS231215P00215000 | 2023-09-20 12:42PM EDT | 215.00 | 0.13 | 0.25 | 0.38 | 0.00 | - | - | 6 | 43.85% |
| GS231215P00220000 | 2023-09-27 3:54PM EDT | 220.00 | 0.50 | 0.32 | 0.44 | 0.00 | - | 20 | 179 | 42.63% |
| GS231215P00225000 | 2023-09-26 12:16PM EDT | 225.00 | 0.50 | 0.37 | 0.51 | 0.00 | - | 1 | 8 | 41.43% |
| GS231215P00230000 | 2023-09-27 9:59AM EDT | 230.00 | 0.64 | 0.46 | 0.60 | 0.00 | - | 10 | 671 | 40.36% |
| GS231215P00235000 | 2023-09-27 1:32PM EDT | 235.00 | 1.01 | 0.59 | 0.70 | 0.00 | - | 4 | 3 | 39.23% |
| GS231215P00240000 | 2023-09-27 1:49PM EDT | 240.00 | 1.17 | 0.68 | 0.82 | 0.00 | - | 20 | 431 | 38.14% |
| GS231215P00245000 | 2023-09-27 3:48PM EDT | 245.00 | 1.20 | 0.84 | 0.97 | 0.00 | - | 5 | 5 | 37.13% |
| GS231215P00250000 | 2023-09-28 2:36PM EDT | 250.00 | 1.25 | 1.01 | 1.15 | 0.00 | - | 5 | 196 | 36.17% |
| GS231215P00260000 | 2023-09-28 11:35AM EDT | 260.00 | 1.70 | 1.53 | 1.65 | 0.00 | - | 1 | 138 | 34.42% |
| GS231215P00265000 | 2023-09-29 3:09PM EDT | 265.00 | 1.90 | 1.83 | 1.95 | 0.00 | - | 1 | 8 | 33.47% |
| GS231215P00270000 | 2023-09-28 1:13PM EDT | 270.00 | 2.37 | 2.21 | 2.35 | 0.00 | - | 1 | 312 | 32.70% |
| GS231215P00275000 | 2023-09-29 1:41PM EDT | 275.00 | 2.68 | 2.64 | 2.81 | -0.28 | -9.46% | 1 | 44 | 31.89% |
| GS231215P00280000 | 2023-09-29 3:44PM EDT | 280.00 | 3.30 | 3.15 | 3.35 | -0.17 | -4.90% | 3 | 782 | 31.07% |
| GS231215P00285000 | 2023-09-29 2:32PM EDT | 285.00 | 4.10 | 3.80 | 4.00 | +0.03 | +0.74% | 2 | 34 | 30.30% |
| GS231215P00290000 | 2023-09-29 1:41PM EDT | 290.00 | 4.60 | 4.60 | 4.80 | -0.35 | -7.07% | 2 | 1,454 | 29.62% |
| GS231215P00295000 | 2023-09-29 1:41PM EDT | 295.00 | 5.50 | 5.45 | 5.65 | +0.10 | +1.85% | 8 | 12 | 28.74% |
| GS231215P00300000 | 2023-09-29 12:42PM EDT | 300.00 | 6.15 | 6.50 | 6.80 | -0.27 | -4.21% | 11 | 701 | 28.20% |
| GS231215P00305000 | 2023-09-29 11:58AM EDT | 305.00 | 7.30 | 7.75 | 8.00 | -0.32 | -4.20% | 3 | 26 | 27.39% |
| GS231215P00310000 | 2023-09-29 12:13PM EDT | 310.00 | 8.55 | 9.20 | 9.45 | -2.86 | -25.07% | 2 | 524 | 26.71% |
| GS231215P00315000 | 2023-09-29 1:26PM EDT | 315.00 | 11.05 | 10.85 | 11.20 | 0.00 | - | 55 | 287 | 26.17% |
| GS231215P00320000 | 2023-09-29 1:26PM EDT | 320.00 | 12.95 | 12.75 | 13.00 | +0.60 | +4.86% | 25 | 903 | 25.31% |
| GS231215P00325000 | 2023-09-29 3:08PM EDT | 325.00 | 14.84 | 14.90 | 15.30 | +0.44 | +3.06% | 176 | 379 | 24.87% |
| GS231215P00330000 | 2023-09-29 3:31PM EDT | 330.00 | 17.60 | 17.35 | 17.80 | -0.25 | -1.40% | 47 | 465 | 24.31% |
| GS231215P00335000 | 2023-09-29 2:07PM EDT | 335.00 | 20.90 | 20.10 | 20.40 | -0.25 | -1.18% | 14 | 97 | 23.44% |
| GS231215P00340000 | 2023-09-29 1:06PM EDT | 340.00 | 23.47 | 23.10 | 23.45 | +1.12 | +5.01% | 2 | 614 | 22.85% |
| GS231215P00345000 | 2023-09-27 11:45AM EDT | 345.00 | 27.70 | 26.25 | 27.35 | 0.00 | - | 12 | 25 | 23.39% |
| GS231215P00350000 | 2023-09-22 11:37AM EDT | 350.00 | 25.65 | 29.60 | 30.85 | 0.00 | - | 1 | 508 | 22.68% |
| GS231215P00355000 | 2023-09-19 3:59PM EDT | 355.00 | 20.25 | 33.05 | 35.30 | 0.00 | - | - | 4 | 23.62% |
| GS231215P00360000 | 2023-09-29 2:52PM EDT | 360.00 | 39.00 | 36.75 | 38.85 | +6.44 | +19.78% | 1 | 486 | 21.86% |
| GS231215P00365000 | 2023-09-19 3:24PM EDT | 365.00 | 27.85 | 41.75 | 43.60 | 0.00 | - | - | 7 | 22.93% |
| GS231215P00370000 | 2023-09-29 1:06PM EDT | 370.00 | 47.17 | 46.50 | 47.90 | +15.56 | +49.22% | 3 | 434 | 22.20% |
| GS231215P00380000 | 2023-09-25 2:39PM EDT | 380.00 | 52.13 | 55.25 | 57.60 | 0.00 | - | 32 | 119 | 24.01% |
| GS231215P00385000 | 2023-09-25 2:32PM EDT | 385.00 | 56.42 | 60.15 | 62.90 | 0.00 | - | 28 | 0 | 26.84% |
| GS231215P00390000 | 2023-07-10 1:52PM EDT | 390.00 | 72.77 | 49.85 | 51.65 | 0.00 | - | 1 | 1 | 0.00% |
| GS231215P00400000 | 2023-06-01 11:21AM EDT | 400.00 | 81.00 | 74.30 | 79.40 | 0.00 | - | 1 | 0 | 37.07% |
| GS231215P00410000 | 2023-08-21 12:28PM EDT | 410.00 | 92.04 | 65.25 | 67.35 | 0.00 | - | 2 | 0 | 0.00% |
| GS231215P00420000 | 2023-07-27 12:08PM EDT | 420.00 | 63.65 | 100.20 | 104.05 | 0.00 | - | 2 | 1 | 51.56% |
| GS231215P00430000 | 2023-04-18 10:15AM EDT | 430.00 | 99.29 | 100.20 | 103.35 | 0.00 | - | 2 | 2 | 0.00% |
| GS231215P00440000 | 2023-08-29 3:01PM EDT | 440.00 | 110.71 | 113.40 | 116.05 | 0.00 | - | - | 0 | 0.00% |
| GS231215P00450000 | 2023-03-21 1:02PM EDT | 450.00 | 131.32 | 109.55 | 113.05 | 0.00 | - | - | 0 | 0.00% |
| GS231215P00460000 | 2023-05-02 2:14PM EDT | 460.00 | 128.68 | 140.60 | 145.90 | 0.00 | - | 8 | 0 | 66.22% |
| GS231215P00470000 | 2023-07-27 12:08PM EDT | 470.00 | 112.90 | 150.55 | 153.50 | 0.00 | - | - | 1 | 65.12% |
| GS231215P00480000 | 2023-09-21 3:50PM EDT | 480.00 | 149.45 | 155.20 | 157.65 | 0.00 | - | 58 | 0 | 48.35% |
| GS231215P00490000 | 2023-09-25 2:35PM EDT | 490.00 | 161.85 | 164.85 | 167.90 | 0.00 | - | 22 | 0 | 52.05% |
| GS231215P00500000 | 2023-09-25 2:39PM EDT | 500.00 | 171.96 | 175.10 | 177.65 | 0.00 | - | 38 | 0 | 52.25% |
© 2023 Yahoo. All rights reserved.
