UK markets closed
NIKKEI 225
31,759.88 -97.72 (-0.31%) HANG SENG
17,809.66 +436.66 (+2.51%) CRUDE OIL
88.63 -2.16 (-2.38%) GOLD FUTURES
1,846.50 -19.60 (-1.05%) DOW
33,342.30 -165.20 (-0.49%) Bitcoin GBP
22,947.04 +565.37 (+2.53%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:320.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231006C00320000 | 2023-10-02 2:43PM EDT | 2023-10-06 | 2.99 | 2.91 | 3.05 | -3.46 | -53.64% | 249 | 60 | 26.73% |
| GS231013C00320000 | 2023-10-02 2:10PM EDT | 2023-10-13 | 5.71 | 5.05 | 5.35 | -3.49 | -37.93% | 76 | 23 | 27.36% |
| GS231020C00320000 | 2023-10-02 3:02PM EDT | 2023-10-20 | 8.41 | 8.35 | 8.50 | -3.38 | -28.67% | 64 | 394 | 32.65% |
| GS231027C00320000 | 2023-10-02 2:55PM EDT | 2023-10-27 | 9.45 | 9.25 | 9.55 | -4.25 | -31.02% | 5 | 19 | 31.02% |
| GS231103C00320000 | 2023-10-02 12:46PM EDT | 2023-11-03 | 10.68 | 10.25 | 10.65 | -4.82 | -31.10% | 9 | 1 | 30.42% |
| GS231117C00320000 | 2023-10-02 2:14PM EDT | 2023-11-17 | 12.42 | 12.30 | 12.50 | -3.27 | -20.84% | 12 | 0 | 29.55% |
| GS231215C00320000 | 2023-10-02 2:48PM EDT | 2023-12-15 | 14.77 | 14.50 | 14.75 | -3.73 | -20.16% | 20 | 332 | 27.30% |
| GS240119C00320000 | 2023-10-02 2:38PM EDT | 2024-01-19 | 18.70 | 18.45 | 18.55 | -2.85 | -13.23% | 26 | 2,225 | 28.00% |
| GS240315C00320000 | 2023-09-29 2:05PM EDT | 2024-03-15 | 25.90 | 22.70 | 23.05 | 0.00 | - | 15 | 35 | 28.06% |
| GS240419C00320000 | 2023-09-27 10:09AM EDT | 2024-04-19 | 28.60 | 25.10 | 25.65 | 0.00 | - | 5 | 85 | 28.27% |
| GS240621C00320000 | 2023-09-19 9:59AM EDT | 2024-06-21 | 46.29 | 29.10 | 29.80 | 0.00 | - | 1 | 0 | 28.52% |
| GS240920C00320000 | 2023-09-27 9:52AM EDT | 2024-09-20 | 37.90 | 34.75 | 35.80 | 0.00 | - | 5 | 0 | 29.42% |
| GS250117C00320000 | 2023-09-28 12:51PM EDT | 2025-01-17 | 46.80 | 41.50 | 42.45 | 0.00 | - | 1 | 445 | 30.10% |
| GS250620C00320000 | 2023-09-14 1:27PM EDT | 2025-06-20 | 64.10 | 46.30 | 48.65 | 0.00 | - | 3 | 7 | 29.93% |
| GS251219C00320000 | 2023-09-27 1:22PM EDT | 2025-12-19 | 56.90 | 51.80 | 55.20 | 0.00 | - | 3 | 44 | 29.88% |
| GS260116C00320000 | 2023-09-27 3:08PM EDT | 2026-01-16 | 59.00 | 53.60 | 56.05 | 0.00 | - | 2 | 0 | 29.83% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231006P00320000 | 2023-10-02 3:02PM EDT | 2023-10-06 | 4.76 | 4.80 | 4.80 | +2.16 | +83.08% | 802 | 325 | 24.83% |
| GS231013P00320000 | 2023-10-02 3:02PM EDT | 2023-10-13 | 6.85 | 6.65 | 6.85 | +2.45 | +55.68% | 78 | 244 | 25.05% |
| GS231020P00320000 | 2023-10-02 3:00PM EDT | 2023-10-20 | 9.50 | 9.60 | 9.80 | +2.53 | +36.30% | 83 | 1,099 | 30.14% |
| GS231027P00320000 | 2023-10-02 11:36AM EDT | 2023-10-27 | 9.20 | 10.15 | 10.50 | +1.30 | +16.46% | 7 | 67 | 27.83% |
| GS231103P00320000 | 2023-10-02 11:08AM EDT | 2023-11-03 | 10.39 | 11.00 | 11.25 | +2.13 | +25.79% | 2 | 15 | 26.68% |
| GS231117P00320000 | 2023-10-02 2:48PM EDT | 2023-11-17 | 12.40 | 12.50 | 12.70 | +2.85 | +29.84% | 129 | 548 | 25.54% |
| GS231215P00320000 | 2023-10-02 2:24PM EDT | 2023-12-15 | 15.15 | 15.45 | 15.65 | +2.20 | +16.99% | 23 | 0 | 25.35% |
| GS240119P00320000 | 2023-10-02 2:57PM EDT | 2024-01-19 | 18.25 | 18.05 | 18.25 | +2.70 | +17.36% | 10 | 0 | 24.67% |
| GS240315P00320000 | 2023-10-02 11:25AM EDT | 2024-03-15 | 20.62 | 21.55 | 21.90 | +2.62 | +14.56% | 1 | 380 | 24.35% |
| GS240419P00320000 | 2023-09-29 3:33PM EDT | 2024-04-19 | 21.10 | 23.20 | 24.20 | 0.00 | - | 4 | 129 | 24.58% |
| GS240621P00320000 | 2023-09-25 2:01PM EDT | 2024-06-21 | 22.25 | 26.20 | 27.30 | 0.00 | - | 1 | 926 | 24.33% |
| GS240920P00320000 | 2023-09-28 1:38PM EDT | 2024-09-20 | 28.45 | 29.60 | 31.10 | 0.00 | - | 5 | 9 | 24.03% |
| GS250117P00320000 | 2023-10-02 2:58PM EDT | 2025-01-17 | 35.05 | 34.80 | 35.55 | +1.10 | +3.24% | 1 | 558 | 23.90% |
| GS250620P00320000 | 2023-09-15 12:32PM EDT | 2025-06-20 | 28.95 | 38.60 | 40.10 | 0.00 | - | 1 | 3 | 23.52% |
| GS251219P00320000 | 2023-09-14 2:15PM EDT | 2025-12-19 | 33.80 | 42.00 | 45.05 | 0.00 | - | 50 | 118 | 23.36% |
| GS260116P00320000 | 2023-09-28 10:23AM EDT | 2026-01-16 | 42.50 | 42.85 | 45.50 | 0.00 | - | 3 | 4 | 23.21% |
© 2023 Yahoo. All rights reserved.
