The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230331C00370000 | 2023-03-23 1:58PM EDT | 2023-03-31 | 0.05 | 0.00 | 0.04 | 0.00 | - | 12 | 146 | 48.05% |
| GS230406C00370000 | 2023-03-24 3:45PM EDT | 2023-04-06 | 0.04 | 0.01 | 0.04 | -0.05 | -55.56% | 655 | 358 | 35.16% |
| GS230414C00370000 | 2023-03-22 12:05PM EDT | 2023-04-14 | 0.15 | 0.08 | 0.16 | 0.00 | - | 12 | 39 | 33.01% |
| GS230421C00370000 | 2023-03-24 3:51PM EDT | 2023-04-21 | 0.42 | 0.27 | 0.50 | -0.18 | -30.00% | 17 | 2,456 | 34.42% |
| GS230428C00370000 | 2023-03-21 3:17PM EDT | 2023-04-28 | 0.70 | 0.52 | 0.85 | 0.00 | - | 2 | 290 | 34.19% |
| GS230519C00370000 | 2023-03-24 2:53PM EDT | 2023-05-19 | 1.68 | 1.47 | 1.66 | -0.28 | -14.29% | 206 | 226 | 31.54% |
| GS230616C00370000 | 2023-03-24 3:39PM EDT | 2023-06-16 | 2.87 | 2.63 | 3.15 | -0.36 | -11.15% | 25 | 2,023 | 30.74% |
| GS230721C00370000 | 2023-03-24 2:06PM EDT | 2023-07-21 | 4.81 | 4.75 | 5.10 | -0.59 | -10.93% | 20 | 274 | 30.24% |
| GS230915C00370000 | 2023-03-24 1:39PM EDT | 2023-09-15 | 8.45 | 7.90 | 8.50 | -0.45 | -5.06% | 2 | 388 | 30.31% |
| GS231020C00370000 | 2023-03-23 1:21PM EDT | 2023-10-20 | 10.93 | 9.75 | 10.75 | 0.00 | - | 2 | 28 | 30.61% |
| GS240119C00370000 | 2023-03-23 3:29PM EDT | 2024-01-19 | 15.60 | 15.05 | 15.75 | 0.00 | - | 150 | 1,032 | 30.66% |
| GS240621C00370000 | 2023-03-23 1:59PM EDT | 2024-06-21 | 23.90 | 22.05 | 23.80 | 0.00 | - | 5 | 645 | 31.17% |
| GS250117C00370000 | 2023-03-24 2:30PM EDT | 2025-01-17 | 30.30 | 29.50 | 31.35 | -1.40 | -4.42% | 5 | 99 | 30.41% |
| GS250620C00370000 | 2023-03-13 2:44PM EDT | 2025-06-20 | 39.99 | 31.55 | 38.45 | 0.00 | - | - | 1 | 31.26% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS230331P00370000 | 2023-03-24 9:45AM EDT | 2023-03-31 | 62.50 | 56.80 | 58.30 | +7.00 | +12.61% | 8 | 0 | 54.98% |
| GS230406P00370000 | 2023-03-20 1:44PM EDT | 2023-04-06 | 60.70 | 56.65 | 58.55 | 0.00 | - | 1 | 0 | 59.60% |
| GS230421P00370000 | 2023-03-23 11:27AM EDT | 2023-04-21 | 50.10 | 56.80 | 59.15 | 0.00 | - | 1 | 48 | 45.02% |
| GS230428P00370000 | 2023-03-13 1:24PM EDT | 2023-04-28 | 53.55 | 56.95 | 58.85 | 0.00 | - | 2 | 2 | 38.42% |
| GS230519P00370000 | 2023-03-21 3:17PM EDT | 2023-05-19 | 52.05 | 57.00 | 58.60 | 0.00 | - | 1 | 2 | 29.03% |
| GS230616P00370000 | 2023-03-21 3:17PM EDT | 2023-06-16 | 53.30 | 58.30 | 60.00 | 0.00 | - | 7 | 835 | 28.98% |
| GS230721P00370000 | 2023-03-24 1:58PM EDT | 2023-07-21 | 61.74 | 59.40 | 61.45 | +6.73 | +12.23% | 2 | 249 | 27.92% |
| GS230915P00370000 | 2023-03-21 11:14AM EDT | 2023-09-15 | 56.08 | 61.90 | 64.30 | 0.00 | - | 8 | 385 | 27.86% |
| GS231020P00370000 | 2023-03-10 10:58AM EDT | 2023-10-20 | 48.35 | 62.95 | 65.85 | 0.00 | - | 2 | 43 | 27.59% |
| GS240119P00370000 | 2023-03-22 10:19AM EDT | 2024-01-19 | 61.50 | 67.00 | 68.80 | 0.00 | - | 7 | 1,709 | 26.26% |
| GS240621P00370000 | 2023-03-14 10:11AM EDT | 2024-06-21 | 65.64 | 71.25 | 74.55 | 0.00 | - | 2 | 106 | 26.06% |
| GS250117P00370000 | 2023-03-22 10:31AM EDT | 2025-01-17 | 72.55 | 77.05 | 80.35 | 0.00 | - | 3 | 99 | 25.27% |
© 2023 Yahoo. All rights reserved.
