The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:325.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231208C00325000 | 2023-12-04 10:13AM EST | 2023-12-08 | 24.12 | 25.35 | 26.20 | 0.00 | - | 1 | 11 | 91.02% |
| GS231215C00325000 | 2023-12-08 3:51PM EST | 2023-12-15 | 26.50 | 25.90 | 27.50 | +8.35 | +46.01% | 9 | 640 | 47.50% |
| GS231222C00325000 | 2023-12-01 12:51PM EST | 2023-12-22 | 24.58 | 26.40 | 28.05 | 0.00 | - | 10 | 59 | 38.14% |
| GS231229C00325000 | 2023-12-07 12:08PM EST | 2023-12-29 | 20.60 | 27.05 | 27.75 | 0.00 | - | 8 | 13 | 29.97% |
| GS240105C00325000 | 2023-12-07 9:44AM EST | 2024-01-05 | 20.80 | 27.35 | 28.90 | 0.00 | - | 1 | 63 | 30.88% |
| GS240112C00325000 | 2023-12-04 9:35AM EST | 2024-01-12 | 26.52 | 28.05 | 29.50 | 0.00 | - | - | 1 | 29.75% |
| GS240119C00325000 | 2023-12-08 2:05PM EST | 2024-01-19 | 30.10 | 29.75 | 30.50 | +5.90 | +24.38% | 14 | 4,020 | 30.15% |
| GS240315C00325000 | 2023-12-07 3:16PM EST | 2024-03-15 | 29.60 | 34.65 | 35.20 | 0.00 | - | 2 | 200 | 28.01% |
| GS240419C00325000 | 2023-12-07 2:59PM EST | 2024-04-19 | 33.05 | 37.60 | 38.10 | 0.00 | - | 11 | 196 | 28.08% |
| GS240621C00325000 | 2023-12-01 2:02PM EST | 2024-06-21 | 39.80 | 41.85 | 42.60 | 0.00 | - | 3 | 112 | 28.12% |
| GS240719C00325000 | 2023-12-06 3:48PM EST | 2024-07-19 | 38.25 | 43.65 | 44.60 | 0.00 | - | 3 | 6 | 28.34% |
| GS240920C00325000 | 2023-11-15 3:09PM EST | 2024-09-20 | 38.85 | 47.65 | 48.65 | 0.00 | - | 6 | 19 | 28.63% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231208P00325000 | 2023-12-08 9:57AM EST | 2023-12-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 215 | 50.00% |
| GS231215P00325000 | 2023-12-08 2:11PM EST | 2023-12-15 | 0.09 | 0.06 | 0.11 | -0.21 | -70.00% | 121 | 1,435 | 25.88% |
| GS231222P00325000 | 2023-12-08 2:36PM EST | 2023-12-22 | 0.24 | 0.21 | 0.30 | -0.45 | -65.22% | 24 | 115 | 22.53% |
| GS231229P00325000 | 2023-12-08 3:24PM EST | 2023-12-29 | 0.41 | 0.41 | 0.48 | -0.61 | -59.80% | 7 | 809 | 20.53% |
| GS240105P00325000 | 2023-12-08 3:35PM EST | 2024-01-05 | 0.70 | 0.68 | 0.79 | -0.86 | -55.13% | 154 | 63 | 20.15% |
| GS240112P00325000 | 2023-12-08 2:59PM EST | 2024-01-12 | 1.13 | 1.06 | 1.25 | -0.99 | -46.70% | 56 | 30 | 20.50% |
| GS240119P00325000 | 2023-12-08 3:45PM EST | 2024-01-19 | 2.13 | 2.16 | 2.26 | -1.26 | -37.17% | 40 | 1,756 | 22.67% |
| GS240315P00325000 | 2023-12-08 10:45AM EST | 2024-03-15 | 6.50 | 5.75 | 5.90 | -1.50 | -18.75% | 3 | 511 | 22.12% |
| GS240419P00325000 | 2023-12-07 2:15PM EST | 2024-04-19 | 9.97 | 7.85 | 8.15 | 0.00 | - | 2 | 106 | 22.35% |
| GS240621P00325000 | 2023-12-08 2:05PM EST | 2024-06-21 | 11.58 | 11.30 | 11.70 | -2.37 | -16.99% | 2 | 221 | 22.53% |
| GS240719P00325000 | 2023-12-07 2:37PM EST | 2024-07-19 | 14.95 | 12.65 | 13.15 | 0.00 | - | 8 | 41 | 22.61% |
| GS240920P00325000 | 2023-12-06 11:56AM EST | 2024-09-20 | 17.90 | 15.45 | 16.15 | 0.00 | - | 7 | 30 | 22.72% |
© 2023 Yahoo. All rights reserved.