The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS211203C00340000 | 2021-12-03 11:41AM EST | 340.00 | 42.60 | 41.00 | 43.20 | -3.90 | -8.39% | 1 | 1 | 133.59% |
| GS211203C00345000 | 2021-12-03 2:25PM EST | 345.00 | 35.05 | 36.00 | 38.50 | -8.05 | -18.68% | 1 | 2 | 133.50% |
| GS211203C00350000 | 2021-12-03 3:22PM EST | 350.00 | 30.97 | 30.95 | 33.30 | -1.18 | -3.67% | 24 | 24 | 110.99% |
| GS211203C00355000 | 2021-12-02 3:06PM EST | 355.00 | 33.70 | 26.05 | 28.55 | 0.00 | - | 123 | 68 | 105.81% |
| GS211203C00360000 | 2021-12-03 3:30PM EST | 360.00 | 21.56 | 20.95 | 23.35 | +0.76 | +3.65% | 43 | 97 | 84.38% |
| GS211203C00365000 | 2021-12-02 11:09AM EST | 365.00 | 20.90 | 15.90 | 18.35 | 0.00 | - | 5 | 5 | 69.68% |
| GS211203C00370000 | 2021-12-03 3:51PM EST | 370.00 | 10.80 | 11.00 | 13.40 | -8.20 | -43.16% | 232 | 255 | 55.76% |
| GS211203C00375000 | 2021-12-03 3:02PM EST | 375.00 | 4.83 | 6.00 | 8.35 | -8.47 | -63.68% | 13 | 219 | 38.48% |
| GS211203C00377500 | 2021-12-03 2:30PM EST | 377.50 | 4.35 | 3.65 | 6.05 | -6.70 | -60.63% | 12 | 131 | 33.45% |
| GS211203C00380000 | 2021-12-03 3:56PM EST | 380.00 | 2.95 | 1.63 | 3.30 | -6.49 | -68.75% | 1,849 | 495 | 19.73% |
| GS211203C00382500 | 2021-12-03 3:59PM EST | 382.50 | 0.60 | 0.39 | 1.05 | -6.10 | -91.04% | 807 | 538 | 11.65% |
| GS211203C00385000 | 2021-12-03 3:59PM EST | 385.00 | 0.06 | 0.05 | 0.18 | -4.44 | -98.67% | 708 | 1,022 | 11.11% |
| GS211203C00387500 | 2021-12-03 3:33PM EST | 387.50 | 0.14 | 0.02 | 0.09 | -2.91 | -95.41% | 190 | 313 | 15.63% |
| GS211203C00390000 | 2021-12-03 3:59PM EST | 390.00 | 0.02 | 0.01 | 0.07 | -2.11 | -99.06% | 1,661 | 980 | 20.70% |
| GS211203C00392500 | 2021-12-03 3:49PM EST | 392.50 | 0.03 | 0.02 | 0.06 | -1.39 | -97.89% | 404 | 594 | 25.59% |
| GS211203C00395000 | 2021-12-03 3:59PM EST | 395.00 | 0.04 | 0.01 | 0.06 | -0.81 | -95.29% | 642 | 1,564 | 30.86% |
| GS211203C00397500 | 2021-12-03 3:58PM EST | 397.50 | 0.03 | 0.01 | 0.03 | -0.58 | -95.08% | 135 | 677 | 32.42% |
| GS211203C00400000 | 2021-12-03 3:42PM EST | 400.00 | 0.01 | 0.01 | 0.02 | -0.31 | -96.88% | 443 | 1,368 | 35.16% |
| GS211203C00402500 | 2021-12-03 2:58PM EST | 402.50 | 0.04 | 0.01 | 0.04 | -0.21 | -84.00% | 59 | 487 | 43.16% |
| GS211203C00405000 | 2021-12-03 3:59PM EST | 405.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 369 | 1,075 | 40.63% |
| GS211203C00407500 | 2021-12-03 2:06PM EST | 407.50 | 0.05 | 0.00 | 0.04 | -0.09 | -64.29% | 66 | 279 | 52.34% |
| GS211203C00410000 | 2021-12-03 3:46PM EST | 410.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 145 | 2,291 | 50.78% |
| GS211203C00412500 | 2021-12-03 12:37PM EST | 412.50 | 0.02 | 0.00 | 0.04 | -0.07 | -77.78% | 18 | 264 | 56.25% |
| GS211203C00415000 | 2021-12-03 3:35PM EST | 415.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 70 | 682 | 53.13% |
| GS211203C00417500 | 2021-12-03 10:18AM EST | 417.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 11 | 146 | 62.50% |
| GS211203C00420000 | 2021-12-03 12:23PM EST | 420.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 59 | 910 | 59.38% |
| GS211203C00422500 | 2021-12-03 3:40PM EST | 422.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 631 | 62.50% |
| GS211203C00425000 | 2021-12-03 3:40PM EST | 425.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 165 | 2,280 | 70.31% |
| GS211203C00430000 | 2021-12-03 3:25PM EST | 430.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 9 | 339 | 80.47% |
| GS211203C00435000 | 2021-12-02 11:05AM EST | 435.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 219 | 87.50% |
| GS211203C00440000 | 2021-12-02 3:36PM EST | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 718 | 85.94% |
| GS211203C00445000 | 2021-12-02 1:02PM EST | 445.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 66 | 101.56% |
| GS211203C00450000 | 2021-12-03 1:56PM EST | 450.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 316 | 107.81% |
| GS211203C00455000 | 2021-12-03 10:18AM EST | 455.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 187 | 115.63% |
| GS211203C00460000 | 2021-12-02 9:55AM EST | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 63 | 109.38% |
| GS211203C00465000 | 2021-12-03 3:40PM EST | 465.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 185 | 123.44% |
| GS211203C00470000 | 2021-11-29 3:39PM EST | 470.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 58 | 65 | 147.66% |
| GS211203C00475000 | 2021-12-01 9:52AM EST | 475.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 11 | 74 | 152.34% |
| GS211203C00480000 | 2021-11-24 2:43PM EST | 480.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 188 | 153.91% |
| GS211203C00485000 | 2021-11-29 10:36AM EST | 485.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 26 | 160.16% |
| GS211203C00490000 | 2021-11-09 2:41PM EST | 490.00 | 1.13 | 0.00 | 0.01 | 0.00 | - | 2 | 82 | 143.75% |
| GS211203C00495000 | 2021-11-26 11:06AM EST | 495.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 150.00% |
| GS211203C00500000 | 2021-11-24 2:45PM EST | 500.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 123 | 190.63% |
| GS211203C00510000 | 2021-11-18 1:04PM EST | 510.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 20 | 262.11% |
| GS211203C00520000 | 2021-11-29 12:39PM EST | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 175.00% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS211203P00270000 | 2021-11-19 3:04PM EST | 270.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 234.38% |
| GS211203P00285000 | 2021-11-26 11:28AM EST | 285.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 190.63% |
| GS211203P00290000 | 2021-12-03 11:15AM EST | 290.00 | 0.03 | 0.00 | 0.11 | +0.01 | +50.00% | 1 | 211 | 205.47% |
| GS211203P00295000 | 2021-12-02 9:35AM EST | 295.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 170.31% |
| GS211203P00300000 | 2021-12-02 9:34AM EST | 300.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 84 | 159.38% |
| GS211203P00310000 | 2021-12-03 3:27PM EST | 310.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 3 | 66 | 140.63% |
| GS211203P00315000 | 2021-12-03 3:17PM EST | 315.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 32 | 129.69% |
| GS211203P00320000 | 2021-12-03 3:00PM EST | 320.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 17 | 151 | 120.31% |
| GS211203P00325000 | 2021-12-03 10:19AM EST | 325.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 4 | 104 | 110.94% |
| GS211203P00330000 | 2021-12-03 3:52PM EST | 330.00 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 90 | 743 | 101.56% |
| GS211203P00335000 | 2021-12-03 10:31AM EST | 335.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 575 | 92.19% |
| GS211203P00340000 | 2021-12-03 3:21PM EST | 340.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 54 | 333 | 75.00% |
| GS211203P00345000 | 2021-12-03 2:27PM EST | 345.00 | 0.02 | 0.00 | 0.02 | -0.23 | -92.00% | 26 | 88 | 70.31% |
| GS211203P00350000 | 2021-12-03 3:27PM EST | 350.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 183 | 537 | 66.41% |
| GS211203P00355000 | 2021-12-03 3:30PM EST | 355.00 | 0.02 | 0.01 | 0.04 | -0.10 | -83.33% | 127 | 510 | 58.20% |
| GS211203P00360000 | 2021-12-03 3:42PM EST | 360.00 | 0.03 | 0.00 | 0.04 | -0.13 | -81.25% | 210 | 587 | 51.56% |
| GS211203P00365000 | 2021-12-03 3:57PM EST | 365.00 | 0.03 | 0.01 | 0.07 | -0.23 | -88.46% | 276 | 1,145 | 44.73% |
| GS211203P00370000 | 2021-12-03 3:58PM EST | 370.00 | 0.03 | 0.02 | 0.04 | -0.35 | -92.11% | 398 | 1,152 | 30.86% |
| GS211203P00375000 | 2021-12-03 3:58PM EST | 375.00 | 0.04 | 0.04 | 0.08 | -0.52 | -92.86% | 628 | 801 | 22.75% |
| GS211203P00377500 | 2021-12-03 3:49PM EST | 377.50 | 0.08 | 0.07 | 0.13 | -0.75 | -90.36% | 758 | 918 | 18.56% |
| GS211203P00380000 | 2021-12-03 3:59PM EST | 380.00 | 0.16 | 0.10 | 0.16 | -0.84 | -84.00% | 1,207 | 1,208 | 12.21% |
| GS211203P00382500 | 2021-12-03 3:54PM EST | 382.50 | 0.33 | 0.39 | 1.03 | -1.16 | -77.85% | 1,523 | 1,380 | 14.28% |
| GS211203P00385000 | 2021-12-03 3:59PM EST | 385.00 | 2.30 | 1.77 | 3.30 | +0.27 | +13.30% | 1,477 | 1,451 | 24.44% |
| GS211203P00387500 | 2021-12-03 3:35PM EST | 387.50 | 5.15 | 4.15 | 6.75 | +1.90 | +58.46% | 276 | 508 | 48.63% |
| GS211203P00390000 | 2021-12-03 3:58PM EST | 390.00 | 7.80 | 6.75 | 8.55 | +2.90 | +59.18% | 366 | 724 | 48.07% |
| GS211203P00392500 | 2021-12-03 3:30PM EST | 392.50 | 10.45 | 9.25 | 11.50 | +4.65 | +80.17% | 60 | 132 | 64.55% |
| GS211203P00395000 | 2021-12-03 3:58PM EST | 395.00 | 12.77 | 11.70 | 14.00 | +5.02 | +64.77% | 105 | 546 | 50.39% |
| GS211203P00397500 | 2021-12-03 3:09PM EST | 397.50 | 17.61 | 14.25 | 16.70 | +7.04 | +66.60% | 79 | 317 | 60.64% |
| GS211203P00400000 | 2021-12-03 3:53PM EST | 400.00 | 18.00 | 16.65 | 19.05 | +5.55 | +44.58% | 238 | 590 | 64.16% |
| GS211203P00402500 | 2021-12-03 3:28PM EST | 402.50 | 20.81 | 19.20 | 21.60 | +2.94 | +16.45% | 40 | 133 | 72.22% |
| GS211203P00405000 | 2021-12-03 3:48PM EST | 405.00 | 25.20 | 21.75 | 24.15 | +7.82 | +44.99% | 272 | 419 | 80.22% |
| GS211203P00407500 | 2021-12-03 3:08PM EST | 407.50 | 27.35 | 24.20 | 26.60 | +2.21 | +8.79% | 3 | 37 | 84.96% |
| GS211203P00410000 | 2021-12-03 3:35PM EST | 410.00 | 27.98 | 26.65 | 29.10 | +5.02 | +21.86% | 31 | 203 | 90.28% |
| GS211203P00412500 | 2021-12-03 3:10PM EST | 412.50 | 33.00 | 29.15 | 31.65 | +7.98 | +31.89% | 2 | 27 | 97.17% |
| GS211203P00415000 | 2021-12-03 1:45PM EST | 415.00 | 33.65 | 31.80 | 34.05 | +6.18 | +22.50% | 86 | 213 | 104.00% |
| GS211203P00417500 | 2021-12-02 12:10PM EST | 417.50 | 30.07 | 34.20 | 36.80 | 0.00 | - | 1 | 0 | 112.60% |
| GS211203P00420000 | 2021-12-03 3:52PM EST | 420.00 | 38.40 | 36.70 | 39.20 | +4.71 | +13.98% | 30 | 53 | 116.60% |
| GS211203P00422500 | 2021-12-03 1:58PM EST | 422.50 | 41.34 | 39.10 | 41.70 | -2.86 | -6.47% | 1 | 4 | 120.22% |
| GS211203P00425000 | 2021-12-02 3:07PM EST | 425.00 | 36.85 | 41.25 | 44.15 | 0.00 | - | 60 | 69 | 116.50% |
| GS211203P00430000 | 2021-12-03 2:04PM EST | 430.00 | 48.25 | 46.75 | 49.00 | +12.35 | +34.40% | 1 | 1 | 135.55% |
| GS211203P00435000 | 2021-11-30 10:01AM EST | 435.00 | 56.35 | 51.70 | 54.05 | 0.00 | - | 10 | 0 | 146.00% |
© 2021 Yahoo. All rights reserved.
