The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240315C00175000 | 2023-09-22 10:36AM EDT | 175.00 | 157.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240315C00190000 | 2023-09-22 12:50PM EDT | 190.00 | 141.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240315C00200000 | 2023-08-21 2:38PM EDT | 200.00 | 122.95 | 138.75 | 141.10 | 0.00 | - | - | 3 | 87.79% |
| GS240315C00210000 | 2023-06-07 12:48PM EDT | 210.00 | 130.77 | 108.90 | 110.65 | 0.00 | - | 1 | 1 | 0.00% |
| GS240315C00245000 | 2023-09-13 10:10AM EDT | 245.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240315C00265000 | 2023-08-04 2:57PM EDT | 265.00 | 95.00 | 70.65 | 74.25 | 0.00 | - | 2 | 2 | 49.69% |
| GS240315C00280000 | 2023-09-27 2:08PM EDT | 280.00 | 51.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS240315C00290000 | 2023-08-23 3:26PM EDT | 290.00 | 45.63 | 49.45 | 50.75 | 0.00 | - | 3 | 12 | 38.90% |
| GS240315C00295000 | 2023-07-11 3:34PM EDT | 295.00 | 43.55 | 57.75 | 59.00 | 0.00 | - | - | 0 | 52.19% |
| GS240315C00300000 | 2023-09-14 1:01PM EDT | 300.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240315C00305000 | 2023-09-06 2:07PM EDT | 305.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240315C00310000 | 2023-09-11 9:30AM EDT | 310.00 | 34.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240315C00315000 | 2023-09-14 1:00PM EDT | 315.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240315C00320000 | 2023-09-15 12:47PM EDT | 320.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240315C00325000 | 2023-09-27 2:03PM EDT | 325.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.39% |
| GS240315C00330000 | 2023-09-25 10:20AM EDT | 330.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GS240315C00335000 | 2023-09-25 2:43PM EDT | 335.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GS240315C00340000 | 2023-09-27 2:25PM EDT | 340.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GS240315C00345000 | 2023-09-26 2:50PM EDT | 345.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GS240315C00350000 | 2023-09-27 11:47AM EDT | 350.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS240315C00355000 | 2023-09-27 1:42PM EDT | 355.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS240315C00360000 | 2023-09-27 9:41AM EDT | 360.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS240315C00365000 | 2023-09-25 11:04AM EDT | 365.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS240315C00370000 | 2023-09-26 2:44PM EDT | 370.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GS240315C00375000 | 2023-09-26 12:45PM EDT | 375.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS240315C00380000 | 2023-09-22 3:36PM EDT | 380.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240315C00385000 | 2023-09-20 12:05PM EDT | 385.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS240315C00390000 | 2023-09-27 3:56PM EDT | 390.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| GS240315C00395000 | 2023-09-26 2:37PM EDT | 395.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240315C00400000 | 2023-09-26 2:26PM EDT | 400.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| GS240315C00405000 | 2023-09-25 2:58PM EDT | 405.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240315C00410000 | 2023-09-25 3:16PM EDT | 410.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GS240315C00415000 | 2023-09-26 2:22PM EDT | 415.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GS240315C00420000 | 2023-09-21 10:46AM EDT | 420.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS240315C00425000 | 2023-09-21 3:50PM EDT | 425.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240315C00430000 | 2023-09-21 1:31PM EDT | 430.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240315C00435000 | 2023-08-24 10:24AM EDT | 435.00 | 1.16 | 0.60 | 0.87 | 0.00 | - | 6 | 37 | 24.39% |
| GS240315C00440000 | 2023-08-11 1:54PM EDT | 440.00 | 1.91 | 0.42 | 0.71 | 0.00 | - | 1 | 18 | 24.26% |
| GS240315C00445000 | 2023-09-12 11:27AM EDT | 445.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240315C00450000 | 2023-09-27 12:49PM EDT | 450.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240315C00455000 | 2023-09-27 12:12PM EDT | 455.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240315C00460000 | 2023-09-22 10:01AM EDT | 460.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240315C00465000 | 2023-09-22 9:59AM EDT | 465.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240315C00470000 | 2023-09-27 12:12PM EDT | 470.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240315C00480000 | 2023-09-27 12:13PM EDT | 480.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240315C00490000 | 2023-09-27 12:13PM EDT | 490.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240315C00500000 | 2023-09-27 12:14PM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240315C00520000 | 2023-09-26 10:24AM EDT | 520.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS240315P00160000 | 2023-09-27 12:12PM EDT | 160.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS240315P00165000 | 2023-09-27 12:13PM EDT | 165.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS240315P00170000 | 2023-09-27 12:13PM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS240315P00175000 | 2023-09-27 12:14PM EDT | 175.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240315P00180000 | 2023-09-22 10:03AM EDT | 180.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240315P00185000 | 2023-09-25 10:09AM EDT | 185.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240315P00190000 | 2023-09-19 12:30PM EDT | 190.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240315P00195000 | 2023-09-19 12:31PM EDT | 195.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240315P00200000 | 2023-09-20 2:01PM EDT | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS240315P00205000 | 2023-09-19 12:33PM EDT | 205.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240315P00210000 | 2023-09-27 12:10PM EDT | 210.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GS240315P00215000 | 2023-09-19 12:34PM EDT | 215.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240315P00220000 | 2023-09-20 1:43PM EDT | 220.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240315P00225000 | 2023-09-19 12:37PM EDT | 225.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240315P00230000 | 2023-09-19 12:46PM EDT | 230.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS240315P00235000 | 2023-08-15 10:01AM EDT | 235.00 | 3.10 | 1.31 | 1.55 | 0.00 | - | 2 | 35 | 30.19% |
| GS240315P00240000 | 2023-09-27 12:42PM EDT | 240.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GS240315P00245000 | 2023-09-27 1:10PM EDT | 245.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS240315P00250000 | 2023-09-25 1:22PM EDT | 250.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GS240315P00255000 | 2023-09-26 3:00PM EDT | 255.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS240315P00260000 | 2023-09-26 3:52PM EDT | 260.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GS240315P00265000 | 2023-09-18 9:58AM EDT | 265.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS240315P00270000 | 2023-09-26 3:04PM EDT | 270.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GS240315P00275000 | 2023-09-27 12:23PM EDT | 275.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS240315P00280000 | 2023-09-26 3:14PM EDT | 280.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| GS240315P00285000 | 2023-09-25 3:53PM EDT | 285.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GS240315P00290000 | 2023-09-25 11:18AM EDT | 290.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GS240315P00295000 | 2023-09-27 2:25PM EDT | 295.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS240315P00300000 | 2023-09-22 12:49PM EDT | 300.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| GS240315P00305000 | 2023-09-26 11:38AM EDT | 305.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GS240315P00310000 | 2023-09-27 2:28PM EDT | 310.00 | 17.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GS240315P00315000 | 2023-09-27 9:55AM EDT | 315.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| GS240315P00320000 | 2023-09-27 1:07PM EDT | 320.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| GS240315P00325000 | 2023-09-27 1:06PM EDT | 325.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS240315P00330000 | 2023-09-27 2:37PM EDT | 330.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS240315P00335000 | 2023-09-27 1:49PM EDT | 335.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240315P00340000 | 2023-09-26 2:06PM EDT | 340.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS240315P00345000 | 2023-09-21 3:26PM EDT | 345.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GS240315P00350000 | 2023-09-26 12:58PM EDT | 350.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240315P00355000 | 2023-09-15 11:53AM EDT | 355.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS240315P00360000 | 2023-09-18 1:02PM EDT | 360.00 | 28.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS240315P00365000 | 2023-09-21 12:10PM EDT | 365.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GS240315P00370000 | 2023-09-21 12:10PM EDT | 370.00 | 42.81 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GS240315P00375000 | 2023-08-31 11:18AM EDT | 375.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS240315P00380000 | 2023-07-20 1:34PM EDT | 380.00 | 38.58 | 58.75 | 60.60 | 0.00 | - | 77 | 5 | 19.93% |
| GS240315P00385000 | 2023-07-26 12:59PM EDT | 385.00 | 37.95 | 66.70 | 68.75 | 0.00 | - | - | 0 | 27.03% |
| GS240315P00390000 | 2023-09-22 10:36AM EDT | 390.00 | 60.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS240315P00395000 | 2023-09-13 12:55PM EDT | 395.00 | 59.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240315P00400000 | 2023-09-13 12:51PM EDT | 400.00 | 63.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240315P00410000 | 2023-08-21 12:29PM EDT | 410.00 | 92.03 | 65.50 | 68.40 | 0.00 | - | - | 0 | 0.00% |
| GS240315P00420000 | 2023-08-29 2:23PM EDT | 420.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240315P00430000 | 2023-08-29 2:22PM EDT | 430.00 | 100.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240315P00490000 | 2023-08-29 2:24PM EDT | 490.00 | 160.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS240315P00500000 | 2023-09-13 12:55PM EDT | 500.00 | 163.91 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GS240315P00520000 | 2023-09-13 12:53PM EDT | 520.00 | 184.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
