The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EST. Market open.
Strike:380.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231215C00380000 | 2023-12-07 1:03PM EST | 2023-12-15 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 1 | 427 | 23.83% |
| GS231222C00380000 | 2023-12-05 10:18AM EST | 2023-12-22 | 0.08 | 0.08 | 0.15 | 0.00 | - | 12 | 12 | 19.92% |
| GS231229C00380000 | 2023-12-01 3:05PM EST | 2023-12-29 | 0.31 | 0.18 | 0.28 | 0.00 | - | 1 | 31 | 18.36% |
| GS240105C00380000 | 2023-12-08 2:25PM EST | 2024-01-05 | 0.45 | 0.36 | 0.46 | +0.18 | +66.67% | 8 | 9 | 17.69% |
| GS240112C00380000 | 2023-12-07 12:01PM EST | 2024-01-12 | 0.42 | 0.70 | 0.80 | 0.00 | - | 25 | 25 | 18.05% |
| GS240119C00380000 | 2023-12-08 2:43PM EST | 2024-01-19 | 1.80 | 1.73 | 1.83 | +0.69 | +62.16% | 16 | 2,008 | 20.85% |
| GS240315C00380000 | 2023-12-08 12:41PM EST | 2024-03-15 | 4.55 | 5.00 | 5.15 | +0.90 | +24.66% | 23 | 713 | 20.26% |
| GS240419C00380000 | 2023-12-08 12:00PM EST | 2024-04-19 | 7.50 | 8.15 | 8.35 | +0.50 | +7.14% | 10 | 330 | 21.92% |
| GS240621C00380000 | 2023-12-07 11:32AM EST | 2024-06-21 | 9.50 | 12.30 | 12.50 | 0.00 | - | 8 | 902 | 22.54% |
| GS240719C00380000 | 2023-12-08 12:13PM EST | 2024-07-19 | 13.80 | 14.60 | 14.85 | +2.00 | +16.95% | 2 | 33 | 23.37% |
| GS240920C00380000 | 2023-12-07 10:18AM EST | 2024-09-20 | 15.30 | 18.25 | 18.60 | 0.00 | - | 2 | 65 | 23.80% |
| GS250117C00380000 | 2023-12-07 3:04PM EST | 2025-01-17 | 24.96 | 26.00 | 26.50 | +1.56 | +6.67% | 1 | 891 | 25.47% |
| GS250620C00380000 | 2023-11-29 11:33AM EST | 2025-06-20 | 27.01 | 32.85 | 35.65 | 0.00 | - | 35 | 122 | 26.99% |
| GS251219C00380000 | 2023-11-30 12:39PM EST | 2025-12-19 | 35.80 | 39.70 | 41.65 | 0.00 | - | 10 | 115 | 26.45% |
| GS260116C00380000 | 2023-12-04 3:56PM EST | 2026-01-16 | 41.07 | 40.95 | 43.50 | 0.00 | - | 3 | 37 | 26.87% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS231208P00380000 | 2023-11-29 2:48PM EST | 2023-12-08 | 38.19 | 28.35 | 29.70 | 0.00 | - | 7 | 0 | 97.17% |
| GS231215P00380000 | 2023-12-06 9:36AM EST | 2023-12-15 | 35.50 | 28.75 | 29.20 | 0.00 | - | 3 | 0 | 36.79% |
| GS240119P00380000 | 2023-12-07 1:01PM EST | 2024-01-19 | 37.17 | 28.85 | 29.45 | 0.00 | - | 2 | 177 | 17.18% |
| GS240315P00380000 | 2023-10-13 8:42AM EST | 2024-03-15 | 65.62 | 55.60 | 57.85 | 0.00 | - | 5 | 10 | 54.03% |
| GS240621P00380000 | 2023-09-08 11:19AM EST | 2024-06-21 | 58.40 | 68.60 | 72.15 | 0.00 | - | 17 | 62 | 51.60% |
| GS240719P00380000 | 2023-11-28 2:22PM EST | 2024-07-19 | 48.30 | 37.35 | 37.95 | 0.00 | - | - | 2 | 18.05% |
| GS240920P00380000 | 2023-11-17 1:54PM EST | 2024-09-20 | 49.05 | 38.35 | 40.70 | 0.00 | - | 4 | 2 | 18.39% |
| GS250117P00380000 | 2023-12-05 10:44AM EST | 2025-01-17 | 49.84 | 45.05 | 45.70 | 0.00 | - | 10 | 426 | 19.05% |
| GS250620P00380000 | 2023-08-10 2:30PM EST | 2025-06-20 | 61.60 | 66.15 | 67.95 | 0.00 | - | 1 | 0 | 29.20% |
| GS251219P00380000 | 2023-10-04 9:53AM EST | 2025-12-19 | 86.13 | 66.40 | 70.10 | 0.00 | - | 1 | 3 | 26.45% |
| GS260116P00380000 | 2023-10-19 9:10AM EST | 2026-01-16 | 83.30 | 59.75 | 63.10 | 0.00 | - | 10 | 10 | 22.53% |
© 2023 Yahoo. All rights reserved.