GS - The Goldman Sachs Group, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231215C00170000 | 2023-03-22 10:09AM EDT | 170.00 | 152.50 | 168.65 | 172.00 | 0.00 | - | - | 1 | 68.12% |
| GS231215C00270000 | 2023-06-06 2:13PM EDT | 270.00 | 67.55 | 74.60 | 76.80 | 0.00 | - | 12 | 7 | 39.47% |
| GS231215C00280000 | 2023-05-01 2:45PM EDT | 280.00 | 73.09 | 57.30 | 58.95 | 0.00 | - | 22 | 16 | 21.82% |
| GS231215C00290000 | 2023-05-17 10:53AM EDT | 290.00 | 50.05 | 57.80 | 59.95 | 0.00 | - | 2 | 33 | 35.51% |
| GS231215C00300000 | 2023-05-12 2:35PM EDT | 300.00 | 39.90 | 49.65 | 51.70 | 0.00 | - | 4 | 64 | 33.35% |
| GS231215C00310000 | 2023-06-05 12:03PM EDT | 310.00 | 34.20 | 42.35 | 44.15 | 0.00 | - | 5 | 80 | 31.70% |
| GS231215C00320000 | 2023-06-08 2:00PM EDT | 320.00 | 36.00 | 35.30 | 36.85 | 0.00 | - | 1 | 54 | 29.91% |
| GS231215C00330000 | 2023-06-09 11:33AM EDT | 330.00 | 27.80 | 28.85 | 30.70 | -2.30 | -7.64% | 1 | 170 | 28.90% |
| GS231215C00340000 | 2023-06-07 2:57PM EDT | 340.00 | 24.40 | 23.35 | 24.00 | 0.00 | - | 51 | 180 | 26.77% |
| GS231215C00350000 | 2023-06-09 2:59PM EDT | 350.00 | 17.80 | 18.20 | 18.80 | -0.85 | -4.56% | 5 | 169 | 25.60% |
| GS231215C00360000 | 2023-06-08 12:15PM EDT | 360.00 | 13.23 | 13.80 | 14.25 | 0.00 | - | 38 | 232 | 24.45% |
| GS231215C00370000 | 2023-06-08 3:47PM EDT | 370.00 | 10.50 | 10.25 | 10.50 | 0.00 | - | 55 | 195 | 23.44% |
| GS231215C00380000 | 2023-06-09 1:26PM EDT | 380.00 | 7.05 | 7.35 | 7.70 | -0.52 | -6.87% | 4 | 141 | 22.82% |
| GS231215C00390000 | 2023-06-09 1:00PM EDT | 390.00 | 5.03 | 5.20 | 5.50 | -0.27 | -5.09% | 5 | 426 | 22.26% |
| GS231215C00400000 | 2023-06-09 1:29PM EDT | 400.00 | 3.45 | 3.55 | 3.75 | -0.06 | -1.71% | 6 | 284 | 21.61% |
| GS231215C00410000 | 2023-06-06 11:55AM EDT | 410.00 | 1.75 | 2.46 | 2.57 | 0.00 | - | 6 | 62 | 21.24% |
| GS231215C00420000 | 2023-06-09 11:18AM EDT | 420.00 | 1.60 | 1.57 | 1.92 | +0.35 | +28.00% | 1 | 110 | 21.45% |
| GS231215C00430000 | 2023-05-26 3:53PM EDT | 430.00 | 1.45 | 1.08 | 1.34 | 0.00 | - | 3 | 41 | 21.35% |
| GS231215C00440000 | 2023-05-31 3:10PM EDT | 440.00 | 0.85 | 0.71 | 0.88 | 0.00 | - | 10 | 118 | 21.08% |
| GS231215C00450000 | 2023-05-03 3:43PM EDT | 450.00 | 1.24 | 0.43 | 0.55 | 0.00 | - | 1 | 39 | 20.73% |
| GS231215C00460000 | 2023-05-30 2:27PM EDT | 460.00 | 0.54 | 0.32 | 0.48 | 0.00 | - | 2 | 11 | 21.53% |
| GS231215C00470000 | 2023-05-03 3:45PM EDT | 470.00 | 0.60 | 0.24 | 0.35 | 0.00 | - | 1 | 5 | 21.70% |
| GS231215C00480000 | 2023-04-18 10:20AM EDT | 480.00 | 0.63 | 0.24 | 0.37 | 0.00 | - | - | 5 | 23.01% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231215P00155000 | 2023-06-09 10:32AM EDT | 155.00 | 0.34 | 0.17 | 0.38 | -0.02 | -5.56% | 1 | 306 | 48.76% |
| GS231215P00160000 | 2023-06-08 2:37PM EDT | 160.00 | 0.36 | 0.22 | 0.58 | 0.00 | - | 3 | 2,023 | 49.85% |
| GS231215P00165000 | 2023-05-12 9:39AM EDT | 165.00 | 1.07 | 0.34 | 0.53 | 0.00 | - | 8 | 51 | 47.34% |
| GS231215P00170000 | 2023-05-10 11:51AM EDT | 170.00 | 1.26 | 0.41 | 0.60 | 0.00 | - | 2 | 81 | 46.39% |
| GS231215P00175000 | 2023-05-17 3:50PM EDT | 175.00 | 0.98 | 0.40 | 0.68 | 0.00 | - | 23 | 38 | 45.50% |
| GS231215P00180000 | 2023-05-18 10:17AM EDT | 180.00 | 1.14 | 0.57 | 0.76 | 0.00 | - | 11 | 31 | 44.53% |
| GS231215P00185000 | 2023-06-06 11:15AM EDT | 185.00 | 0.88 | 0.54 | 0.86 | 0.00 | - | 2 | 33 | 43.68% |
| GS231215P00190000 | 2023-05-26 3:49PM EDT | 190.00 | 1.34 | 0.70 | 0.97 | 0.00 | - | 4 | 13 | 42.82% |
| GS231215P00195000 | 2023-06-01 12:10PM EDT | 195.00 | 1.70 | 0.84 | 1.09 | 0.00 | - | 1 | 10 | 41.98% |
| GS231215P00200000 | 2023-06-06 10:17AM EDT | 200.00 | 1.40 | 0.98 | 1.24 | 0.00 | - | 1 | 162 | 41.25% |
| GS231215P00210000 | 2023-06-01 10:38AM EDT | 210.00 | 2.69 | 1.39 | 1.57 | 0.00 | - | 2 | 39 | 39.70% |
| GS231215P00220000 | 2023-06-06 12:58PM EDT | 220.00 | 2.22 | 1.79 | 1.98 | 0.00 | - | 2 | 145 | 38.20% |
| GS231215P00230000 | 2023-06-09 3:12PM EDT | 230.00 | 2.39 | 2.27 | 2.37 | -0.72 | -23.15% | 2 | 352 | 36.33% |
| GS231215P00240000 | 2023-06-02 9:56AM EDT | 240.00 | 4.20 | 2.89 | 2.98 | 0.00 | - | 10 | 402 | 34.96% |
| GS231215P00250000 | 2023-06-08 9:45AM EDT | 250.00 | 3.75 | 3.40 | 3.70 | 0.00 | - | 2 | 91 | 33.53% |
| GS231215P00260000 | 2023-06-09 1:51PM EDT | 260.00 | 4.75 | 4.15 | 4.60 | +0.20 | +4.40% | 2 | 53 | 32.17% |
| GS231215P00270000 | 2023-06-08 9:45AM EDT | 270.00 | 5.80 | 5.30 | 5.70 | 0.00 | - | 3 | 159 | 30.84% |
| GS231215P00280000 | 2023-06-07 2:12PM EDT | 280.00 | 7.00 | 6.55 | 6.95 | 0.00 | - | 5 | 475 | 29.39% |
| GS231215P00290000 | 2023-06-09 2:38PM EDT | 290.00 | 8.72 | 8.10 | 8.55 | +0.14 | +1.63% | 10 | 926 | 28.08% |
| GS231215P00300000 | 2023-06-09 9:47AM EDT | 300.00 | 10.95 | 9.85 | 10.50 | +0.41 | +3.89% | 1 | 616 | 26.80% |
| GS231215P00310000 | 2023-06-08 11:28AM EDT | 310.00 | 13.20 | 12.20 | 13.00 | 0.00 | - | 3 | 204 | 25.70% |
| GS231215P00320000 | 2023-06-09 1:24PM EDT | 320.00 | 16.01 | 14.45 | 15.75 | +0.16 | +1.01% | 1 | 1,038 | 24.33% |
| GS231215P00330000 | 2023-06-09 10:29AM EDT | 330.00 | 19.65 | 18.20 | 19.90 | -0.45 | -2.24% | 2 | 39 | 23.87% |
| GS231215P00340000 | 2023-06-06 12:06PM EDT | 340.00 | 27.45 | 22.55 | 23.00 | 0.00 | - | 2 | 167 | 21.62% |
| GS231215P00350000 | 2023-06-09 3:51PM EDT | 350.00 | 27.80 | 27.30 | 27.75 | +1.25 | +4.71% | 50 | 79 | 20.33% |
| GS231215P00360000 | 2023-06-01 10:21AM EDT | 360.00 | 44.15 | 32.55 | 34.55 | 0.00 | - | 1 | 103 | 20.41% |
| GS231215P00370000 | 2023-05-03 9:53AM EDT | 370.00 | 46.95 | 49.30 | 51.30 | 0.00 | - | 8 | 77 | 31.12% |
| GS231215P00380000 | 2023-05-02 2:23PM EDT | 380.00 | 54.62 | 63.05 | 65.45 | 0.00 | - | 2 | 156 | 38.76% |
| GS231215P00390000 | 2023-04-25 11:35AM EDT | 390.00 | 53.72 | 67.75 | 70.25 | 0.00 | - | 6 | 3 | 35.87% |
| GS231215P00400000 | 2023-06-01 11:21AM EDT | 400.00 | 81.00 | 62.75 | 66.90 | 0.00 | - | 1 | 0 | 20.10% |
| GS231215P00410000 | 2023-06-01 11:24AM EDT | 410.00 | 93.52 | 72.10 | 76.30 | 0.00 | - | - | 0 | 20.73% |
| GS231215P00420000 | 2023-05-11 11:46AM EDT | 420.00 | 100.40 | 82.25 | 86.55 | 0.00 | - | 1 | 0 | 23.10% |
| GS231215P00430000 | 2023-04-18 10:15AM EDT | 430.00 | 99.29 | 100.20 | 103.35 | 0.00 | - | 2 | 2 | 36.66% |
| 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 | 55.73% |
| GS231215P00490000 | 2023-04-14 11:21AM EDT | 490.00 | 153.70 | 170.35 | 173.20 | 0.00 | - | - | 0 | 59.51% |
| GS231215P00500000 | 2023-04-18 10:18AM EDT | 500.00 | 168.85 | 170.40 | 173.35 | 0.00 | - | - | 0 | 49.15% |
© 2023 Yahoo. All rights reserved.