The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230331C00320000 | 2023-03-24 3:59PM EDT | 2023-03-31 | 2.92 | 2.79 | 3.10 | -2.28 | -43.85% | 623 | 462 | 34.97% |
| GS230406C00320000 | 2023-03-24 3:49PM EDT | 2023-04-06 | 4.80 | 4.70 | 5.10 | -2.70 | -36.00% | 63 | 451 | 34.82% |
| GS230414C00320000 | 2023-03-24 3:59PM EDT | 2023-04-14 | 7.25 | 7.10 | 7.50 | -2.23 | -23.52% | 16 | 126 | 35.73% |
| GS230421C00320000 | 2023-03-24 3:27PM EDT | 2023-04-21 | 10.00 | 9.85 | 10.20 | -2.00 | -16.67% | 65 | 751 | 38.91% |
| GS230428C00320000 | 2023-03-24 3:59PM EDT | 2023-04-28 | 11.23 | 11.20 | 11.75 | -3.74 | -24.98% | 11 | 21 | 38.86% |
| GS230519C00320000 | 2023-03-24 2:24PM EDT | 2023-05-19 | 14.75 | 14.80 | 15.30 | -1.35 | -8.39% | 23 | 173 | 38.03% |
| GS230616C00320000 | 2023-03-24 3:48PM EDT | 2023-06-16 | 17.45 | 17.50 | 17.90 | -2.25 | -11.42% | 47 | 3,356 | 35.41% |
| GS230721C00320000 | 2023-03-24 3:01PM EDT | 2023-07-21 | 21.22 | 21.20 | 21.60 | -3.25 | -13.28% | 7 | 389 | 34.95% |
| GS230915C00320000 | 2023-03-24 2:14PM EDT | 2023-09-15 | 26.25 | 25.70 | 26.60 | -2.65 | -9.17% | 35 | 255 | 34.61% |
| GS231020C00320000 | 2023-03-20 3:55PM EDT | 2023-10-20 | 28.31 | 28.55 | 29.70 | 0.00 | - | 1 | 85 | 34.87% |
| GS231215C00320000 | 2023-03-24 10:46AM EDT | 2023-12-15 | 30.95 | 32.20 | 33.65 | -0.30 | -0.96% | 4 | 6 | 34.70% |
| GS240119C00320000 | 2023-03-24 10:22AM EDT | 2024-01-19 | 32.60 | 33.95 | 35.50 | -2.70 | -7.65% | 39 | 1,818 | 34.26% |
| GS240621C00320000 | 2023-03-23 2:40PM EDT | 2024-06-21 | 41.29 | 41.85 | 44.10 | -2.66 | -6.05% | 6 | 488 | 34.07% |
| GS250117C00320000 | 2023-03-23 2:24PM EDT | 2025-01-17 | 51.85 | 47.85 | 52.55 | 0.00 | - | 2 | 78 | 33.26% |
| GS250620C00320000 | 2023-03-23 2:20PM EDT | 2025-06-20 | 57.25 | 51.10 | 58.50 | 0.00 | - | 1 | 2 | 33.21% |
| GS251219C00320000 | 2023-03-23 2:39PM EDT | 2025-12-19 | 60.27 | 55.65 | 62.40 | 0.00 | - | 1 | 26 | 31.96% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230331P00320000 | 2023-03-24 3:31PM EDT | 2023-03-31 | 10.40 | 9.85 | 10.60 | +1.30 | +14.29% | 367 | 570 | 35.43% |
| GS230406P00320000 | 2023-03-24 11:47AM EDT | 2023-04-06 | 14.36 | 11.45 | 12.25 | +2.91 | +25.41% | 4 | 72 | 33.57% |
| GS230414P00320000 | 2023-03-24 10:15AM EDT | 2023-04-14 | 17.65 | 13.70 | 14.40 | +4.10 | +30.26% | 4 | 243 | 33.91% |
| GS230421P00320000 | 2023-03-24 3:52PM EDT | 2023-04-21 | 16.95 | 16.20 | 16.55 | +0.24 | +1.44% | 32 | 1,875 | 35.74% |
| GS230428P00320000 | 2023-03-22 3:56PM EDT | 2023-04-28 | 15.80 | 17.25 | 18.10 | 0.00 | - | 1 | 23 | 36.04% |
| GS230519P00320000 | 2023-03-24 12:28PM EDT | 2023-05-19 | 22.30 | 20.10 | 20.60 | +2.35 | +11.78% | 3 | 248 | 33.66% |
| GS230616P00320000 | 2023-03-24 3:25PM EDT | 2023-06-16 | 24.00 | 23.65 | 24.10 | +0.75 | +3.23% | 44 | 3,669 | 33.36% |
| GS230721P00320000 | 2023-03-24 3:24PM EDT | 2023-07-21 | 26.80 | 26.40 | 26.95 | +6.11 | +29.53% | 6 | 740 | 32.04% |
| GS230915P00320000 | 2023-03-24 10:09AM EDT | 2023-09-15 | 33.50 | 30.05 | 31.15 | +7.45 | +28.60% | 10 | 853 | 31.29% |
| GS231020P00320000 | 2023-03-24 11:03AM EDT | 2023-10-20 | 35.85 | 32.35 | 33.40 | +7.20 | +25.13% | 1 | 15 | 30.94% |
| GS231215P00320000 | 2023-03-16 10:53AM EDT | 2023-12-15 | 37.64 | 35.40 | 37.05 | 0.00 | - | - | 2 | 30.93% |
| GS240119P00320000 | 2023-03-24 12:01PM EDT | 2024-01-19 | 38.45 | 37.00 | 38.20 | +1.63 | +4.43% | 2 | 3,456 | 30.09% |
| GS240621P00320000 | 2023-03-17 11:56AM EDT | 2024-06-21 | 48.85 | 43.15 | 45.25 | 0.00 | - | 2 | 445 | 29.56% |
| GS250117P00320000 | 2023-03-21 3:49PM EDT | 2025-01-17 | 46.00 | 49.50 | 52.45 | 0.00 | - | 4 | 197 | 28.76% |
| GS251219P00320000 | 2023-03-15 10:33AM EDT | 2025-12-19 | 58.00 | 53.40 | 60.45 | 0.00 | - | - | 100 | 27.37% |
© 2023 Yahoo. All rights reserved.
