The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230929C00310000 | 2023-09-11 9:45AM EDT | 2023-09-29 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GS231006C00310000 | 2023-09-15 3:09PM EDT | 2023-10-06 | 35.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GS231013C00310000 | 2023-09-15 9:36AM EDT | 2023-10-13 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GS231020C00310000 | 2023-09-22 1:23PM EDT | 2023-10-20 | 22.40 | 0.00 | 0.00 | 0.00 | - | 6 | 221 | 0.00% |
| GS231027C00310000 | 2023-09-15 10:50AM EDT | 2023-10-27 | 38.44 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| GS231117C00310000 | 2023-09-25 11:02AM EDT | 2023-11-17 | 24.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,315 | 0.00% |
| GS231215C00310000 | 2023-09-20 3:42PM EDT | 2023-12-15 | 35.25 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 0.00% |
| GS240119C00310000 | 2023-09-21 2:25PM EDT | 2024-01-19 | 34.35 | 0.00 | 0.00 | 0.00 | - | 97 | 574 | 0.00% |
| GS240315C00310000 | 2023-09-11 9:30AM EDT | 2024-03-15 | 34.48 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| GS240419C00310000 | 2023-09-21 9:35AM EDT | 2024-04-19 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| GS240621C00310000 | 2023-09-14 1:28PM EDT | 2024-06-21 | 53.35 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 0.00% |
| GS250117C00310000 | 2023-09-08 12:13PM EDT | 2025-01-17 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 0.00% |
| GS250620C00310000 | 2023-08-24 10:08AM EDT | 2025-06-20 | 58.45 | 58.00 | 61.70 | 0.00 | - | 1 | 1 | 31.01% |
| GS251219C00310000 | 2023-09-01 3:26PM EDT | 2025-12-19 | 65.50 | 0.00 | 0.00 | 0.00 | - | 4 | 164 | 0.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230929P00310000 | 2023-09-25 3:57PM EDT | 2023-09-29 | 0.25 | 0.00 | 0.00 | 0.00 | - | 38 | 270 | 12.50% |
| GS231006P00310000 | 2023-09-25 3:55PM EDT | 2023-10-06 | 0.92 | 0.00 | 0.00 | 0.00 | - | 57 | 126 | 6.25% |
| GS231013P00310000 | 2023-09-25 1:01PM EDT | 2023-10-13 | 1.80 | 0.00 | 0.00 | 0.00 | - | 31 | 144 | 6.25% |
| GS231020P00310000 | 2023-09-25 2:25PM EDT | 2023-10-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 60 | 761 | 6.25% |
| GS231027P00310000 | 2023-09-25 11:39AM EDT | 2023-10-27 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| GS231103P00310000 | 2023-09-22 3:55PM EDT | 2023-11-03 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 8 | 3.13% |
| GS231117P00310000 | 2023-09-25 11:55AM EDT | 2023-11-17 | 5.64 | 0.00 | 0.00 | 0.00 | - | 3 | 1,400 | 3.13% |
| GS231215P00310000 | 2023-09-25 11:17AM EDT | 2023-12-15 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 507 | 3.13% |
| GS240119P00310000 | 2023-09-25 9:32AM EDT | 2024-01-19 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,619 | 3.13% |
| GS240315P00310000 | 2023-09-21 2:39PM EDT | 2024-03-15 | 12.40 | 0.00 | 0.00 | 0.00 | - | 17 | 649 | 1.56% |
| GS240419P00310000 | 2023-09-21 11:40AM EDT | 2024-04-19 | 14.20 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 1.56% |
| GS240621P00310000 | 2023-09-22 1:47PM EDT | 2024-06-21 | 18.85 | 0.00 | 0.00 | 0.00 | - | 109 | 273 | 1.56% |
| GS240920P00310000 | 2023-09-21 12:27PM EDT | 2024-09-20 | 21.00 | 0.00 | 0.00 | 0.00 | - | 6 | 173 | 1.56% |
| GS250117P00310000 | 2023-09-15 3:11PM EDT | 2025-01-17 | 21.65 | 0.00 | 0.00 | 0.00 | - | 55 | 688 | 1.56% |
| GS250620P00310000 | 2023-09-18 2:22PM EDT | 2025-06-20 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.78% |
| GS251219P00310000 | 2023-09-13 1:43PM EDT | 2025-12-19 | 32.85 | 0.00 | 0.00 | 0.00 | - | 25 | 174 | 0.78% |
© 2023 Yahoo. All rights reserved.
