UK markets open in 6 hours 7 minutes
NIKKEI 225
32,766.55 -464.72 (-1.40%) HANG SENG
16,466.53 -179.52 (-1.08%) CRUDE OIL
73.18 +0.14 (+0.19%) GOLD FUTURES
2,052.80 +10.60 (+0.52%) DOW
36,204.44 -41.06 (-0.11%) Bitcoin GBP
33,049.61 +801.43 (+2.49%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231208C00290000 | 2023-11-28 1:45PM EST | 290.00 | 46.40 | 57.60 | 60.85 | 0.00 | - | 5 | 4 | 125.24% |
| GS231208C00295000 | 2023-11-28 10:35AM EST | 295.00 | 40.88 | 53.65 | 55.70 | 0.00 | - | 1 | 0 | 83.59% |
| GS231208C00300000 | 2023-11-28 1:45PM EST | 300.00 | 36.55 | 48.75 | 50.85 | 0.00 | - | 7 | 0 | 81.54% |
| GS231208C00305000 | 2023-11-28 2:00PM EST | 305.00 | 31.51 | 43.50 | 45.70 | 0.00 | - | 37 | 0 | 66.02% |
| GS231208C00307500 | 2023-11-29 11:10AM EST | 307.50 | 31.95 | 40.75 | 43.45 | 0.00 | - | - | 14 | 62.60% |
| GS231208C00310000 | 2023-11-28 2:00PM EST | 310.00 | 26.51 | 38.70 | 40.70 | 0.00 | - | 49 | 0 | 63.38% |
| GS231208C00312500 | 2023-12-01 9:33AM EST | 312.50 | 29.50 | 36.05 | 38.45 | 0.00 | - | 1 | 2 | 61.52% |
| GS231208C00315000 | 2023-11-28 1:45PM EST | 315.00 | 22.10 | 33.70 | 35.80 | 0.00 | - | 50 | 20 | 57.91% |
| GS231208C00317500 | 2023-12-04 1:43PM EST | 317.50 | 31.85 | 31.20 | 33.50 | +10.25 | +47.45% | 13 | 13 | 57.08% |
| GS231208C00320000 | 2023-12-04 9:30AM EST | 320.00 | 26.81 | 28.65 | 30.55 | -1.69 | -5.93% | 1 | 4 | 66.70% |
| GS231208C00322500 | 2023-12-01 3:20PM EST | 322.50 | 25.59 | 26.35 | 28.55 | 0.00 | - | 1 | 1 | 51.76% |
| GS231208C00325000 | 2023-12-04 10:13AM EST | 325.00 | 24.12 | 23.75 | 25.60 | +6.78 | +39.10% | 1 | 11 | 58.62% |
| GS231208C00327500 | 2023-12-04 10:13AM EST | 327.50 | 21.64 | 21.25 | 23.15 | +1.14 | +5.56% | 1 | 1 | 54.81% |
| GS231208C00330000 | 2023-12-01 3:55PM EST | 330.00 | 18.25 | 18.60 | 20.50 | -0.72 | -3.80% | 2 | 55 | 48.27% |
| GS231208C00332500 | 2023-12-04 12:19PM EST | 332.50 | 17.28 | 16.80 | 18.50 | +1.91 | +12.43% | 3 | 33 | 49.63% |
| GS231208C00335000 | 2023-12-04 2:33PM EST | 335.00 | 14.26 | 14.40 | 15.50 | +0.15 | +1.06% | 12 | 372 | 39.14% |
| GS231208C00337500 | 2023-12-01 3:00PM EST | 337.50 | 12.46 | 11.50 | 13.60 | +0.85 | +7.32% | 1 | 168 | 40.60% |
| GS231208C00340000 | 2023-12-04 3:49PM EST | 340.00 | 10.70 | 10.05 | 10.60 | +0.95 | +9.74% | 47 | 702 | 30.57% |
| GS231208C00342500 | 2023-12-04 1:44PM EST | 342.50 | 8.25 | 8.00 | 8.40 | +0.25 | +3.12% | 39 | 268 | 28.09% |
| GS231208C00345000 | 2023-12-04 3:54PM EST | 345.00 | 6.29 | 6.10 | 6.45 | +0.20 | +3.28% | 114 | 569 | 26.66% |
| GS231208C00347500 | 2023-12-04 3:51PM EST | 347.50 | 4.60 | 4.45 | 4.70 | +0.07 | +1.55% | 205 | 345 | 25.27% |
| GS231208C00350000 | 2023-12-04 3:59PM EST | 350.00 | 3.24 | 3.10 | 3.30 | +0.19 | +6.23% | 845 | 931 | 24.62% |
| GS231208C00352500 | 2023-12-04 3:46PM EST | 352.50 | 2.20 | 2.10 | 2.23 | +0.11 | +5.26% | 316 | 215 | 24.37% |
| GS231208C00355000 | 2023-12-04 3:59PM EST | 355.00 | 1.41 | 1.34 | 1.45 | +0.03 | +2.17% | 521 | 587 | 24.32% |
| GS231208C00357500 | 2023-12-04 3:45PM EST | 357.50 | 0.84 | 0.83 | 0.93 | -0.06 | -6.67% | 238 | 324 | 24.61% |
| GS231208C00360000 | 2023-12-04 3:43PM EST | 360.00 | 0.55 | 0.51 | 0.58 | -0.08 | -12.70% | 443 | 330 | 24.95% |
| GS231208C00362500 | 2023-12-04 3:54PM EST | 362.50 | 0.33 | 0.28 | 0.37 | -0.02 | -5.71% | 37 | 8 | 25.59% |
| GS231208C00365000 | 2023-12-04 3:49PM EST | 365.00 | 0.20 | 0.17 | 0.21 | -0.03 | -13.04% | 64 | 40 | 25.68% |
| GS231208C00367500 | 2023-12-04 3:21PM EST | 367.50 | 0.11 | 0.09 | 0.16 | 0.00 | - | 17 | 14 | 27.34% |
| GS231208C00370000 | 2023-12-04 3:43PM EST | 370.00 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 30 | 19 | 26.95% |
| GS231208C00372500 | 2023-12-04 11:30AM EST | 372.50 | 0.04 | 0.02 | 0.08 | -0.02 | -33.33% | 11 | 1 | 29.69% |
| GS231208C00375000 | 2023-12-04 1:02PM EST | 375.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 6 | 16 | 28.32% |
| GS231208C00377500 | 2023-12-04 12:44PM EST | 377.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 20 | 3 | 29.30% |
| GS231208C00385000 | 2023-12-01 10:12AM EST | 385.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1 | 33.20% |
| GS231208C00400000 | 2023-11-30 9:45AM EST | 400.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | - | 2 | 74.80% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231208P00210000 | 2023-12-04 10:38AM EST | 210.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 10 | 5 | 159.38% |
| GS231208P00220000 | 2023-11-01 2:27PM EST | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 153.13% |
| GS231208P00235000 | 2023-11-14 2:27PM EST | 235.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 25 | 126.56% |
| GS231208P00240000 | 2023-11-30 12:42PM EST | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 120.31% |
| GS231208P00255000 | 2023-11-27 2:44PM EST | 255.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 102.34% |
| GS231208P00265000 | 2023-11-30 9:31AM EST | 265.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 8 | 98.44% |
| GS231208P00270000 | 2023-11-30 9:31AM EST | 270.00 | 0.04 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 115.14% |
| GS231208P00275000 | 2023-11-14 2:00PM EST | 275.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 15 | 19 | 86.33% |
| GS231208P00280000 | 2023-11-15 11:07AM EST | 280.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 41 | 80.47% |
| GS231208P00285000 | 2023-11-30 1:39PM EST | 285.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 19 | 74.61% |
| GS231208P00290000 | 2023-11-30 10:38AM EST | 290.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 31 | 68.75% |
| GS231208P00295000 | 2023-11-30 1:06PM EST | 295.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 18 | 59.38% |
| GS231208P00300000 | 2023-12-01 3:01PM EST | 300.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 37 | 87 | 53.91% |
| GS231208P00302500 | 2023-12-01 1:33PM EST | 302.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 51.56% |
| GS231208P00305000 | 2023-12-01 11:53AM EST | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 50.00% |
| GS231208P00307500 | 2023-11-29 11:30AM EST | 307.50 | 0.11 | 0.01 | 0.05 | 0.00 | - | - | 12 | 51.17% |
| GS231208P00310000 | 2023-12-04 3:38PM EST | 310.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 15 | 60 | 48.24% |
| GS231208P00312500 | 2023-12-01 9:49AM EST | 312.50 | 0.10 | 0.01 | 0.05 | 0.00 | - | 1 | 5 | 45.31% |
| GS231208P00315000 | 2023-12-04 11:22AM EST | 315.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 20 | 287 | 43.56% |
| GS231208P00317500 | 2023-12-01 3:35PM EST | 317.50 | 0.08 | 0.02 | 0.06 | 0.00 | - | 31 | 101 | 40.63% |
| GS231208P00320000 | 2023-12-04 2:34PM EST | 320.00 | 0.04 | 0.03 | 0.08 | -0.05 | -55.56% | 40 | 183 | 39.26% |
| GS231208P00322500 | 2023-12-04 11:14AM EST | 322.50 | 0.09 | 0.04 | 0.10 | -0.01 | -10.00% | 2 | 256 | 37.50% |
| GS231208P00325000 | 2023-12-04 3:54PM EST | 325.00 | 0.09 | 0.06 | 0.11 | -0.04 | -30.77% | 50 | 185 | 34.86% |
| GS231208P00327500 | 2023-12-04 2:11PM EST | 327.50 | 0.14 | 0.08 | 0.12 | -0.04 | -22.22% | 73 | 107 | 32.23% |
| GS231208P00330000 | 2023-12-04 2:18PM EST | 330.00 | 0.14 | 0.11 | 0.17 | -0.11 | -44.00% | 48 | 205 | 30.86% |
| GS231208P00332500 | 2023-12-04 2:27PM EST | 332.50 | 0.18 | 0.16 | 0.21 | -0.11 | -37.93% | 32 | 87 | 28.66% |
| GS231208P00335000 | 2023-12-04 2:34PM EST | 335.00 | 0.29 | 0.24 | 0.30 | -0.15 | -34.09% | 92 | 336 | 27.20% |
| GS231208P00337500 | 2023-12-04 3:41PM EST | 337.50 | 0.46 | 0.36 | 0.43 | -0.16 | -25.81% | 164 | 149 | 25.66% |
| GS231208P00340000 | 2023-12-04 3:43PM EST | 340.00 | 0.60 | 0.56 | 0.65 | -0.28 | -31.82% | 167 | 226 | 24.46% |
| GS231208P00342500 | 2023-12-04 2:33PM EST | 342.50 | 1.15 | 0.91 | 1.05 | -0.20 | -14.81% | 128 | 146 | 23.93% |
| GS231208P00345000 | 2023-12-04 2:52PM EST | 345.00 | 1.59 | 1.50 | 1.58 | -0.44 | -21.67% | 159 | 91 | 22.93% |
| GS231208P00347500 | 2023-12-04 3:22PM EST | 347.50 | 2.33 | 2.27 | 2.42 | -0.62 | -21.02% | 177 | 53 | 22.53% |
| GS231208P00350000 | 2023-12-04 3:22PM EST | 350.00 | 3.50 | 3.40 | 3.55 | -0.66 | -15.87% | 50 | 121 | 22.16% |
| GS231208P00352500 | 2023-12-04 2:13PM EST | 352.50 | 5.30 | 4.85 | 5.05 | -0.25 | -4.50% | 4 | 8 | 22.25% |
| GS231208P00355000 | 2023-12-01 1:32PM EST | 355.00 | 9.10 | 6.50 | 7.10 | 0.00 | - | 10 | 14 | 24.66% |
| GS231208P00370000 | 2023-11-02 1:31PM EST | 370.00 | 57.85 | 20.55 | 22.80 | 0.00 | - | - | 1 | 59.74% |
| GS231208P00375000 | 2023-11-02 1:03PM EST | 375.00 | 61.80 | 25.10 | 27.95 | 0.00 | - | - | 1 | 52.27% |
| GS231208P00380000 | 2023-11-29 2:48PM EST | 380.00 | 38.19 | 29.30 | 32.60 | 0.00 | - | 7 | 0 | 73.93% |
| GS231208P00400000 | 2023-11-21 10:25AM EST | 400.00 | 65.71 | 49.15 | 51.70 | 0.00 | - | - | 0 | 88.13% |
| GS231208P00460000 | 2023-11-21 10:25AM EST | 460.00 | 125.65 | 109.60 | 111.60 | 0.00 | - | - | 0 | 149.41% |
© 2023 Yahoo. All rights reserved.