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
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230331C00310000 | 2023-03-29 2:07PM EDT | 2023-03-31 | 10.63 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GS230406C00310000 | 2023-03-29 2:20PM EDT | 2023-04-06 | 12.03 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| GS230414C00310000 | 2023-03-29 12:14PM EDT | 2023-04-14 | 15.75 | 0.00 | 0.00 | 0.00 | - | 21 | 68 | 0.00% |
| GS230421C00310000 | 2023-03-29 11:57AM EDT | 2023-04-21 | 18.18 | 0.00 | 0.00 | 0.00 | - | 9 | 329 | 0.00% |
| GS230428C00310000 | 2023-03-27 3:04PM EDT | 2023-04-28 | 20.02 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| GS230505C00310000 | 2023-03-27 10:22AM EDT | 2023-05-05 | 21.25 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| GS230519C00310000 | 2023-03-29 11:41AM EDT | 2023-05-19 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| GS230616C00310000 | 2023-03-29 3:18PM EDT | 2023-06-16 | 26.00 | 0.00 | 0.00 | 0.00 | - | 19 | 1,625 | 0.00% |
| GS230721C00310000 | 2023-03-29 2:53PM EDT | 2023-07-21 | 29.25 | 0.00 | 0.00 | 0.00 | - | 7 | 83 | 0.00% |
| GS230915C00310000 | 2023-03-29 9:49AM EDT | 2023-09-15 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.00% |
| GS231020C00310000 | 2023-03-29 3:43PM EDT | 2023-10-20 | 36.65 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| GS231215C00310000 | 2023-03-24 10:36AM EDT | 2023-12-15 | 36.30 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| GS240119C00310000 | 2023-03-29 3:21PM EDT | 2024-01-19 | 43.20 | 0.00 | 0.00 | 0.00 | - | 10 | 614 | 0.00% |
| GS240621C00310000 | 2023-03-29 12:48PM EDT | 2024-06-21 | 51.30 | 0.00 | 0.00 | 0.00 | - | 8 | 83 | 0.00% |
| GS250117C00310000 | 2023-03-29 3:06PM EDT | 2025-01-17 | 58.20 | 0.00 | 0.00 | 0.00 | - | 16 | 161 | 0.00% |
| GS250620C00310000 | 2023-03-29 9:30AM EDT | 2025-06-20 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GS251219C00310000 | 2023-03-24 10:02AM EDT | 2025-12-19 | 60.86 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230331P00310000 | 2023-03-29 3:59PM EDT | 2023-03-31 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,114 | 764 | 12.50% |
| GS230406P00310000 | 2023-03-29 3:59PM EDT | 2023-04-06 | 1.74 | 0.00 | 0.00 | 0.00 | - | 373 | 610 | 6.25% |
| GS230414P00310000 | 2023-03-29 3:57PM EDT | 2023-04-14 | 3.65 | 0.00 | 0.00 | 0.00 | - | 891 | 1,238 | 3.13% |
| GS230421P00310000 | 2023-03-29 3:01PM EDT | 2023-04-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 58 | 850 | 3.13% |
| GS230428P00310000 | 2023-03-29 9:30AM EDT | 2023-04-28 | 7.38 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 3.13% |
| GS230505P00310000 | 2023-03-27 10:06AM EDT | 2023-05-05 | 10.80 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 3.13% |
| GS230519P00310000 | 2023-03-29 3:43PM EDT | 2023-05-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 6 | 183 | 1.56% |
| GS230616P00310000 | 2023-03-29 3:16PM EDT | 2023-06-16 | 13.15 | 0.00 | 0.00 | 0.00 | - | 22 | 1,393 | 1.56% |
| GS230721P00310000 | 2023-03-29 2:11PM EDT | 2023-07-21 | 16.54 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 1.56% |
| GS230915P00310000 | 2023-03-29 1:44PM EDT | 2023-09-15 | 20.60 | 0.00 | 0.00 | 0.00 | - | 17 | 714 | 1.56% |
| GS231020P00310000 | 2023-03-29 10:35AM EDT | 2023-10-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.78% |
| GS231215P00310000 | 2023-03-29 11:51AM EDT | 2023-12-15 | 25.60 | 0.00 | 0.00 | 0.00 | - | 133 | 135 | 0.78% |
| GS240119P00310000 | 2023-03-29 3:52PM EDT | 2024-01-19 | 27.03 | 0.00 | 0.00 | 0.00 | - | 20 | 2,290 | 0.78% |
| GS240621P00310000 | 2023-03-29 1:21PM EDT | 2024-06-21 | 33.65 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.78% |
| GS250117P00310000 | 2023-03-28 12:47PM EDT | 2025-01-17 | 41.70 | 0.00 | 0.00 | 0.00 | - | 118 | 259 | 0.78% |
| GS250620P00310000 | 2023-03-27 11:20AM EDT | 2025-06-20 | 45.42 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
| GS251219P00310000 | 2023-03-17 11:59AM EDT | 2025-12-19 | 54.75 | 0.00 | 0.00 | 0.00 | - | 150 | 150 | 0.39% |
© 2023 Yahoo. All rights reserved.
