The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240119C00145000 | 2023-03-01 10:52AM EDT | 145.00 | 210.00 | 167.85 | 170.70 | 0.00 | - | 15 | 15 | 56.29% |
| GS240119C00150000 | 2022-11-30 1:41PM EDT | 150.00 | 228.50 | 192.10 | 199.05 | 0.00 | - | 6 | 14 | 120.80% |
| GS240119C00155000 | 2022-08-01 10:33AM EDT | 155.00 | 178.66 | 178.65 | 182.20 | 0.00 | - | 4 | 0 | 98.13% |
| GS240119C00160000 | 2022-08-18 3:35PM EDT | 160.00 | 195.43 | 167.45 | 172.00 | 0.00 | - | 2 | 10 | 84.01% |
| GS240119C00165000 | 2022-10-31 3:23PM EDT | 165.00 | 183.60 | 219.25 | 226.20 | 0.00 | - | 5 | 2 | 181.32% |
| GS240119C00170000 | 2023-03-17 1:31PM EDT | 170.00 | 141.55 | 144.65 | 148.00 | 0.00 | - | 1 | 63 | 53.16% |
| GS240119C00175000 | 2022-12-15 4:11PM EDT | 175.00 | 180.60 | 196.55 | 205.00 | 0.00 | - | 4 | 10 | 149.76% |
| GS240119C00180000 | 2023-03-20 3:11PM EDT | 180.00 | 134.60 | 136.55 | 138.45 | 0.00 | - | 1 | 4 | 50.20% |
| GS240119C00185000 | 2022-06-16 1:56PM EDT | 185.00 | 109.50 | 114.85 | 117.05 | 0.00 | - | 6 | 6 | 0.00% |
| GS240119C00190000 | 2023-03-17 1:31PM EDT | 190.00 | 123.61 | 127.30 | 130.05 | 0.00 | - | 1 | 8 | 49.81% |
| GS240119C00195000 | 2023-03-15 12:58PM EDT | 195.00 | 117.91 | 123.25 | 125.30 | 0.00 | - | 8 | 12 | 48.31% |
| GS240119C00200000 | 2023-03-17 3:23PM EDT | 200.00 | 113.20 | 118.95 | 121.40 | 0.00 | - | 1 | 53 | 48.45% |
| GS240119C00210000 | 2023-02-14 12:36PM EDT | 210.00 | 163.93 | 113.25 | 116.05 | 0.00 | - | 10 | 38 | 52.23% |
| GS240119C00220000 | 2023-03-17 12:21PM EDT | 220.00 | 98.25 | 102.20 | 103.35 | 0.00 | - | 2 | 37 | 43.87% |
| GS240119C00225000 | 2022-11-18 11:30AM EDT | 225.00 | 163.28 | 130.90 | 133.65 | 0.00 | - | 1 | 11 | 86.00% |
| GS240119C00230000 | 2023-03-24 11:05AM EDT | 230.00 | 92.30 | 93.05 | 95.65 | -32.40 | -25.98% | 30 | 71 | 43.36% |
| GS240119C00235000 | 2023-03-24 12:50PM EDT | 235.00 | 91.30 | 90.10 | 91.90 | -1.32 | -1.43% | 20 | 83 | 43.09% |
| GS240119C00240000 | 2023-03-23 12:16PM EDT | 240.00 | 93.25 | 86.10 | 88.30 | 0.00 | - | 44 | 71 | 42.91% |
| GS240119C00245000 | 2023-03-24 2:01PM EDT | 245.00 | 82.60 | 81.25 | 84.70 | -5.58 | -6.33% | 1 | 26 | 42.64% |
| GS240119C00250000 | 2023-03-22 10:42AM EDT | 250.00 | 84.20 | 78.00 | 80.00 | 0.00 | - | 1 | 129 | 40.96% |
| GS240119C00260000 | 2023-03-01 1:44PM EDT | 260.00 | 101.92 | 71.25 | 72.30 | 0.00 | - | 2 | 27 | 39.51% |
| GS240119C00270000 | 2023-03-24 12:16PM EDT | 270.00 | 64.60 | 64.00 | 65.50 | +4.65 | +7.76% | 2 | 189 | 38.78% |
| GS240119C00280000 | 2023-03-24 12:02PM EDT | 280.00 | 58.55 | 57.50 | 58.70 | -0.60 | -1.01% | 5 | 561 | 37.73% |
| GS240119C00290000 | 2023-03-20 2:55PM EDT | 290.00 | 49.95 | 51.10 | 52.30 | 0.00 | - | 6 | 633 | 36.77% |
| GS240119C00300000 | 2023-03-24 12:36PM EDT | 300.00 | 45.50 | 44.90 | 46.05 | -1.40 | -2.99% | 4 | 1,128 | 35.64% |
| GS240119C00310000 | 2023-03-24 2:24PM EDT | 310.00 | 40.00 | 39.50 | 40.40 | -2.00 | -4.76% | 24 | 614 | 34.75% |
| GS240119C00320000 | 2023-03-24 10:22AM EDT | 320.00 | 32.60 | 34.30 | 35.10 | -2.70 | -7.65% | 39 | 1,818 | 33.84% |
| GS240119C00330000 | 2023-03-24 11:52AM EDT | 330.00 | 29.60 | 29.60 | 30.15 | -3.40 | -10.30% | 25 | 812 | 32.92% |
| GS240119C00340000 | 2023-03-24 2:15PM EDT | 340.00 | 25.52 | 25.30 | 25.85 | -0.83 | -3.15% | 59 | 600 | 32.22% |
| GS240119C00350000 | 2023-03-24 12:22PM EDT | 350.00 | 21.50 | 21.40 | 21.95 | -2.35 | -9.85% | 53 | 1,056 | 31.53% |
| GS240119C00360000 | 2023-03-24 3:42PM EDT | 360.00 | 18.30 | 17.95 | 18.55 | -0.45 | -2.40% | 1 | 737 | 30.96% |
| GS240119C00370000 | 2023-03-23 3:29PM EDT | 370.00 | 15.60 | 14.95 | 15.45 | 0.00 | - | 150 | 1,032 | 30.32% |
| GS240119C00380000 | 2023-03-24 3:53PM EDT | 380.00 | 12.60 | 12.45 | 13.00 | -0.60 | -4.55% | 24 | 1,309 | 29.98% |
| GS240119C00390000 | 2023-03-24 2:23PM EDT | 390.00 | 10.40 | 10.00 | 10.90 | -0.61 | -5.54% | 190 | 2,080 | 29.69% |
| GS240119C00400000 | 2023-03-24 2:27PM EDT | 400.00 | 8.45 | 8.45 | 8.75 | -1.05 | -11.05% | 63 | 3,979 | 29.01% |
| GS240119C00410000 | 2023-03-23 10:08AM EDT | 410.00 | 6.80 | 6.85 | 7.25 | -0.10 | -1.45% | 3 | 530 | 28.79% |
| GS240119C00420000 | 2023-03-23 10:08AM EDT | 420.00 | 5.60 | 5.55 | 5.95 | 0.00 | - | 12 | 866 | 28.53% |
| GS240119C00430000 | 2023-03-24 12:31PM EDT | 430.00 | 4.69 | 4.50 | 4.90 | +0.19 | +4.22% | 25 | 454 | 28.36% |
| GS240119C00440000 | 2023-03-23 10:08AM EDT | 440.00 | 3.60 | 3.60 | 3.95 | 0.00 | - | 2 | 1,180 | 28.08% |
| GS240119C00450000 | 2023-03-23 2:42PM EDT | 450.00 | 3.10 | 2.65 | 3.30 | 0.00 | - | 1 | 1,142 | 28.09% |
| GS240119C00460000 | 2023-03-23 2:49PM EDT | 460.00 | 2.50 | 2.35 | 2.64 | 0.00 | - | 2 | 345 | 27.84% |
| GS240119C00470000 | 2023-03-20 2:31PM EDT | 470.00 | 1.98 | 1.91 | 2.15 | 0.00 | - | 3 | 222 | 27.74% |
| GS240119C00480000 | 2023-03-23 12:35PM EDT | 480.00 | 1.53 | 1.54 | 1.84 | 0.00 | - | 1 | 165 | 27.92% |
| GS240119C00490000 | 2023-03-23 10:52AM EDT | 490.00 | 1.18 | 1.23 | 1.52 | 0.00 | - | 20 | 194 | 27.92% |
| GS240119C00500000 | 2023-03-23 11:09AM EDT | 500.00 | 1.00 | 0.99 | 1.20 | 0.00 | - | 1 | 614 | 27.70% |
| GS240119C00510000 | 2023-03-20 3:37PM EDT | 510.00 | 0.90 | 0.77 | 1.01 | 0.00 | - | 3 | 540 | 27.80% |
| GS240119C00520000 | 2023-03-20 9:50AM EDT | 520.00 | 0.81 | 0.63 | 0.82 | 0.00 | - | 10 | 55 | 27.74% |
| GS240119C00530000 | 2023-03-20 2:20PM EDT | 530.00 | 0.61 | 0.53 | 0.69 | 0.00 | - | 5 | 99 | 27.83% |
| GS240119C00540000 | 2023-03-20 2:20PM EDT | 540.00 | 0.50 | 0.43 | 0.57 | 0.00 | - | 5 | 56 | 27.86% |
| GS240119C00550000 | 2023-03-20 10:15AM EDT | 550.00 | 0.44 | 0.35 | 0.49 | 0.00 | - | 1 | 138 | 28.03% |
| GS240119C00560000 | 2023-03-24 3:10PM EDT | 560.00 | 0.36 | 0.18 | 0.42 | +0.01 | +2.86% | 2 | 194 | 28.17% |
| GS240119C00570000 | 2023-03-13 2:30PM EDT | 570.00 | 0.47 | 0.23 | 0.36 | 0.00 | - | 1 | 140 | 28.32% |
| GS240119C00580000 | 2023-03-16 1:12PM EDT | 580.00 | 0.32 | 0.19 | 0.32 | 0.00 | - | 5 | 139 | 28.59% |
| GS240119C00600000 | 2023-03-22 2:04PM EDT | 600.00 | 0.15 | 0.12 | 0.25 | 0.00 | - | 3 | 247 | 29.03% |
| GS240119C00620000 | 2023-03-22 3:19PM EDT | 620.00 | 0.11 | 0.07 | 0.20 | 0.00 | - | 1 | 786 | 29.49% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240119P00145000 | 2023-03-24 11:37AM EDT | 145.00 | 2.35 | 1.97 | 2.17 | +0.77 | +48.73% | 4 | 1,325 | 51.51% |
| GS240119P00150000 | 2023-03-22 10:59AM EDT | 150.00 | 1.74 | 2.18 | 2.41 | 0.00 | - | 10 | 912 | 50.59% |
| GS240119P00155000 | 2023-03-20 9:59AM EDT | 155.00 | 2.74 | 2.49 | 2.66 | 0.00 | - | 1 | 158 | 50.20% |
| GS240119P00160000 | 2023-03-24 1:26PM EDT | 160.00 | 3.05 | 2.78 | 2.95 | +0.83 | +37.39% | 102 | 651 | 49.38% |
| GS240119P00165000 | 2023-03-22 3:12PM EDT | 165.00 | 2.49 | 2.94 | 3.30 | 0.00 | - | 4 | 119 | 48.71% |
| GS240119P00170000 | 2023-03-23 1:26PM EDT | 170.00 | 2.95 | 3.40 | 3.60 | 0.00 | - | 1 | 171 | 47.78% |
| GS240119P00175000 | 2023-03-24 1:37PM EDT | 175.00 | 4.10 | 3.75 | 4.00 | +0.80 | +24.24% | 1 | 76 | 47.11% |
| GS240119P00180000 | 2023-03-21 12:34PM EDT | 180.00 | 3.45 | 4.10 | 4.40 | 0.00 | - | 1 | 186 | 46.36% |
| GS240119P00185000 | 2023-03-10 3:36PM EDT | 185.00 | 2.95 | 4.50 | 4.85 | 0.00 | - | 1 | 57 | 45.67% |
| GS240119P00190000 | 2023-03-20 3:04PM EDT | 190.00 | 5.60 | 4.95 | 5.30 | 0.00 | - | 1 | 559 | 44.92% |
| GS240119P00195000 | 2023-03-23 11:10AM EDT | 195.00 | 4.35 | 5.45 | 5.80 | 0.00 | - | 2 | 387 | 44.21% |
| GS240119P00200000 | 2023-03-24 10:32AM EDT | 200.00 | 6.45 | 6.00 | 6.30 | +1.15 | +21.70% | 20 | 1,005 | 43.44% |
| GS240119P00210000 | 2023-03-22 12:45PM EDT | 210.00 | 8.02 | 7.05 | 7.55 | +2.17 | +37.09% | 3 | 700 | 42.19% |
| GS240119P00220000 | 2023-03-22 3:59PM EDT | 220.00 | 7.90 | 8.45 | 8.90 | 0.00 | - | 10 | 758 | 40.85% |
| GS240119P00225000 | 2023-03-21 3:20PM EDT | 225.00 | 8.00 | 9.20 | 9.80 | 0.00 | - | 1 | 536 | 40.43% |
| GS240119P00230000 | 2023-03-24 12:03PM EDT | 230.00 | 10.85 | 10.10 | 10.45 | +1.70 | +18.58% | 33 | 426 | 39.55% |
| GS240119P00235000 | 2023-03-24 2:57PM EDT | 235.00 | 11.20 | 10.95 | 11.40 | +0.10 | +0.90% | 114 | 542 | 39.05% |
| GS240119P00240000 | 2023-03-24 2:57PM EDT | 240.00 | 12.05 | 11.80 | 12.35 | +1.25 | +11.57% | 58 | 824 | 38.47% |
| GS240119P00245000 | 2023-03-24 2:58PM EDT | 245.00 | 13.00 | 12.75 | 13.55 | +0.15 | +1.17% | 13 | 898 | 38.14% |
| GS240119P00250000 | 2023-03-24 2:45PM EDT | 250.00 | 14.05 | 13.90 | 14.40 | +1.40 | +11.07% | 17 | 1,226 | 37.29% |
| GS240119P00260000 | 2023-03-24 2:57PM EDT | 260.00 | 16.45 | 16.00 | 16.75 | 0.00 | - | 8 | 696 | 36.16% |
| GS240119P00270000 | 2023-03-24 2:57PM EDT | 270.00 | 19.10 | 18.90 | 19.40 | +1.85 | +10.72% | 5 | 919 | 35.07% |
| GS240119P00280000 | 2023-03-24 2:57PM EDT | 280.00 | 22.00 | 21.80 | 22.35 | +3.40 | +18.28% | 48 | 1,366 | 33.97% |
| GS240119P00290000 | 2023-03-24 2:58PM EDT | 290.00 | 25.20 | 25.00 | 25.80 | +3.55 | +16.40% | 61 | 963 | 33.04% |
| GS240119P00300000 | 2023-03-24 2:23PM EDT | 300.00 | 29.45 | 28.35 | 29.40 | +1.95 | +7.09% | 53 | 3,393 | 31.91% |
| GS240119P00310000 | 2023-03-24 2:22PM EDT | 310.00 | 33.60 | 32.50 | 33.75 | +1.40 | +4.35% | 7 | 2,279 | 31.12% |
| GS240119P00320000 | 2023-03-24 12:01PM EDT | 320.00 | 38.45 | 37.30 | 38.05 | +1.63 | +4.43% | 2 | 3,456 | 29.91% |
| GS240119P00330000 | 2023-03-24 10:50AM EDT | 330.00 | 45.80 | 41.70 | 43.05 | +4.40 | +10.63% | 13 | 1,814 | 28.94% |
| GS240119P00340000 | 2023-03-23 11:21AM EDT | 340.00 | 41.95 | 47.60 | 48.85 | 0.00 | - | 12 | 1,232 | 28.28% |
| GS240119P00350000 | 2023-03-24 3:52PM EDT | 350.00 | 53.85 | 53.65 | 55.00 | +6.15 | +12.89% | 1 | 2,212 | 27.54% |
| GS240119P00360000 | 2023-03-24 3:03PM EDT | 360.00 | 60.85 | 59.75 | 61.90 | -1.90 | -3.03% | 6 | 980 | 27.09% |
| GS240119P00370000 | 2023-03-22 10:19AM EDT | 370.00 | 61.50 | 67.05 | 68.95 | 0.00 | - | 7 | 1,709 | 26.37% |
| GS240119P00380000 | 2023-03-21 3:59PM EDT | 380.00 | 70.00 | 74.20 | 76.10 | 0.00 | - | 1 | 450 | 25.29% |
| GS240119P00390000 | 2023-03-13 9:47AM EDT | 390.00 | 77.90 | 82.35 | 83.85 | 0.00 | - | 1 | 250 | 24.38% |
| GS240119P00400000 | 2023-03-23 11:59AM EDT | 400.00 | 82.30 | 90.45 | 92.40 | 0.00 | - | 54 | 1,363 | 24.04% |
| GS240119P00410000 | 2023-03-21 11:36AM EDT | 410.00 | 92.49 | 99.00 | 101.00 | 0.00 | - | 1 | 818 | 23.32% |
| GS240119P00420000 | 2023-03-17 3:52PM EDT | 420.00 | 117.62 | 107.75 | 109.95 | 0.00 | - | 67 | 196 | 22.70% |
| GS240119P00430000 | 2023-03-16 2:37PM EDT | 430.00 | 116.51 | 117.25 | 119.30 | 0.00 | - | 2 | 71 | 22.47% |
| GS240119P00440000 | 2023-02-27 12:25PM EDT | 440.00 | 80.15 | 124.80 | 130.15 | 0.00 | - | 98 | 1 | 25.71% |
| GS240119P00450000 | 2023-03-23 12:28PM EDT | 450.00 | 129.85 | 136.05 | 138.95 | 0.00 | - | 1 | 19 | 23.85% |
| GS240119P00460000 | 2023-03-22 3:03PM EDT | 460.00 | 142.95 | 146.00 | 149.10 | 0.00 | - | 66 | 22 | 25.40% |
| GS240119P00470000 | 2023-03-14 2:13PM EDT | 470.00 | 150.18 | 156.15 | 159.10 | 0.00 | - | 1 | 18 | 26.48% |
| GS240119P00480000 | 2023-01-10 12:27PM EDT | 480.00 | 125.65 | 109.05 | 110.90 | 0.00 | - | 8 | 5 | 0.00% |
| GS240119P00490000 | 2022-12-21 3:10PM EDT | 490.00 | 140.20 | 146.45 | 150.60 | 0.00 | - | 1 | 0 | 0.00% |
| GS240119P00500000 | 2023-02-27 10:51AM EDT | 500.00 | 134.87 | 184.40 | 190.35 | 0.00 | - | 1 | 0 | 32.98% |
| GS240119P00510000 | 2022-10-03 2:39PM EDT | 510.00 | 209.63 | 154.85 | 158.10 | 0.00 | - | 72 | 0 | 0.00% |
| GS240119P00520000 | 2022-11-03 12:30PM EDT | 520.00 | 173.46 | 138.80 | 141.65 | 0.00 | - | 2 | 0 | 0.00% |
| GS240119P00530000 | 2022-06-16 11:58AM EDT | 530.00 | 248.62 | 234.85 | 240.50 | 0.00 | - | 2 | 5 | 61.18% |
| GS240119P00540000 | 2022-10-10 1:47PM EDT | 540.00 | 239.60 | 176.45 | 184.50 | 0.00 | - | 19 | 0 | 0.00% |
| GS240119P00550000 | 2023-03-16 2:38PM EDT | 550.00 | 235.99 | 233.00 | 242.50 | 0.00 | - | 4 | 0 | 42.62% |
| GS240119P00560000 | 2023-01-13 10:59AM EDT | 560.00 | 192.19 | 188.00 | 191.60 | 0.00 | - | 2 | 0 | 0.00% |
| GS240119P00570000 | 2023-03-14 9:46AM EDT | 570.00 | 248.90 | 253.05 | 262.00 | 0.00 | - | 8 | 0 | 43.48% |
| GS240119P00580000 | 2023-01-11 1:30PM EDT | 580.00 | 217.77 | 207.95 | 211.80 | 0.00 | - | 4 | 0 | 0.00% |
| GS240119P00600000 | 2022-10-14 9:41AM EDT | 600.00 | 290.87 | 214.05 | 218.30 | 0.00 | - | 2 | 0 | 0.00% |
| GS240119P00620000 | 2022-11-02 3:00PM EDT | 620.00 | 268.82 | 237.75 | 242.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
