UK markets closed
NIKKEI 225
33,445.90 +670.08 (+2.04%) HANG SENG
16,463.26 +135.40 (+0.83%) CRUDE OIL
69.38 -2.94 (-4.07%) GOLD FUTURES
2,045.40 +9.10 (+0.45%) DOW
36,063.48 -61.08 (-0.17%) Bitcoin GBP
35,089.32 +343.43 (+0.99%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EST. Market open.
Strike:280.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231215C00280000 | 2023-11-28 2:09PM EST | 2023-12-15 | 56.94 | 62.95 | 64.25 | 0.00 | - | 140 | 1 | 87.62% |
| GS240119C00280000 | 2023-11-29 3:49PM EST | 2024-01-19 | 63.30 | 64.30 | 65.35 | 0.00 | - | 2 | 547 | 50.11% |
| GS240315C00280000 | 2023-11-24 10:54AM EST | 2024-03-15 | 63.29 | 67.40 | 67.90 | 0.00 | - | 3 | 24 | 40.17% |
| GS240419C00280000 | 2023-12-05 11:06AM EST | 2024-04-19 | 71.20 | 68.25 | 69.35 | +2.71 | +3.96% | 1 | 9 | 37.54% |
| GS240621C00280000 | 2023-11-24 10:54AM EST | 2024-06-21 | 67.54 | 71.55 | 72.90 | 0.00 | - | 3 | 42 | 36.45% |
| GS240920C00280000 | 2023-10-30 1:29PM EST | 2024-09-20 | 44.30 | 73.20 | 74.30 | 0.00 | - | 1 | 18 | 31.85% |
| GS250117C00280000 | 2023-12-05 12:57PM EST | 2025-01-17 | 79.28 | 79.95 | 80.75 | 0.00 | - | 50 | 167 | 32.93% |
| GS250620C00280000 | 2023-11-29 12:29PM EST | 2025-06-20 | 82.85 | 83.55 | 87.05 | 0.00 | - | 1 | 63 | 32.88% |
| GS251219C00280000 | 2023-11-01 2:33PM EST | 2025-12-19 | 63.65 | 89.45 | 95.55 | 0.00 | - | 2 | 2 | 34.04% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231208P00280000 | 2023-11-15 11:07AM EST | 2023-12-08 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 41 | 75.00% |
| GS231215P00280000 | 2023-12-06 10:09AM EST | 2023-12-15 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 3 | 1,410 | 48.24% |
| GS231222P00280000 | 2023-12-05 1:21PM EST | 2023-12-22 | 0.07 | 0.02 | 0.09 | 0.00 | - | 1 | 67 | 39.75% |
| GS231229P00280000 | 2023-11-22 12:41PM EST | 2023-12-29 | 0.07 | 0.04 | 0.12 | -0.19 | -73.08% | 1 | 13 | 34.77% |
| GS240105P00280000 | 2023-12-01 3:21PM EST | 2024-01-05 | 0.20 | 0.08 | 0.17 | 0.00 | - | 2 | 1 | 32.08% |
| GS240112P00280000 | 2023-12-04 11:59AM EST | 2024-01-12 | 0.21 | 0.14 | 0.25 | 0.00 | - | 2 | 5 | 30.71% |
| GS240119P00280000 | 2023-12-06 1:36PM EST | 2024-01-19 | 0.42 | 0.41 | 0.44 | -0.04 | -8.70% | 20 | 2,582 | 31.01% |
| GS240315P00280000 | 2023-12-05 3:33PM EST | 2024-03-15 | 1.72 | 1.66 | 1.73 | 0.00 | - | 2 | 216 | 27.58% |
| GS240419P00280000 | 2023-12-05 12:19PM EST | 2024-04-19 | 2.59 | 2.88 | 2.95 | -0.56 | -17.78% | 1 | 261 | 27.45% |
| GS240621P00280000 | 2023-11-30 3:43PM EST | 2024-06-21 | 4.95 | 4.85 | 5.00 | 0.00 | - | 3 | 423 | 26.81% |
| GS240719P00280000 | 2023-11-30 2:42PM EST | 2024-07-19 | 5.90 | 5.70 | 5.90 | 0.00 | - | 1 | 2 | 26.60% |
| GS240920P00280000 | 2023-12-05 10:40AM EST | 2024-09-20 | 7.90 | 7.85 | 8.05 | 0.00 | - | 75 | 242 | 26.48% |
| GS250117P00280000 | 2023-12-04 2:59PM EST | 2025-01-17 | 10.80 | 11.70 | 12.00 | 0.00 | - | 37 | 660 | 26.42% |
| GS250620P00280000 | 2023-11-24 11:17AM EST | 2025-06-20 | 15.90 | 13.40 | 16.95 | 0.00 | - | 3 | 133 | 26.58% |
| GS251219P00280000 | 2023-12-04 12:21PM EST | 2025-12-19 | 19.00 | 19.75 | 21.85 | 0.00 | - | 14 | 115 | 26.42% |
| GS260116P00280000 | 2023-11-28 10:05AM EST | 2026-01-16 | 21.40 | 20.00 | 21.60 | 0.00 | - | 2 | 23 | 25.77% |
© 2023 Yahoo. All rights reserved.