UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
299.49-1.29 (-0.43%)
At close: 04:00PM EDT
299.70 +0.21 (+0.07%)
After hours: 06:37PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220701C002000002022-05-27 3:35PM EDT200.00126.7898.85106.750.00-50293.85%
GS220701C002100002022-06-23 1:13PM EDT210.0070.8589.0091.100.00-55180.96%
GS220701C002600002022-06-28 10:17AM EDT260.0046.0039.1040.55+12.00+35.29%1275.98%
GS220701C002625002022-06-23 9:30AM EDT262.5021.8836.6038.100.00--172.66%
GS220701C002650002022-06-23 2:45PM EDT265.0019.4034.1035.650.00--169.24%
GS220701C002675002022-06-23 2:46PM EDT267.5017.1031.6033.100.00--364.06%
GS220701C002700002022-06-28 3:42PM EDT270.0030.0029.1030.650.00-21060.55%
GS220701C002725002022-06-23 2:46PM EDT272.5013.1026.7028.150.00-1157.62%
GS220701C002750002022-06-24 1:35PM EDT275.0026.6524.3025.750.00-86155.76%
GS220701C002775002022-06-24 2:50PM EDT277.5025.1121.8023.250.00-51251.12%
GS220701C002800002022-06-28 10:04AM EDT280.0026.1319.4020.90+3.37+14.81%62861.30%
GS220701C002825002022-06-27 11:43AM EDT282.5020.5217.1018.100.00-138751.47%
GS220701C002850002022-06-28 2:18PM EDT285.0015.8014.6515.65-0.35-2.17%3643146.73%
GS220701C002875002022-06-28 2:16PM EDT287.5013.7712.5513.45-1.46-9.59%946744.85%
GS220701C002900002022-06-28 3:59PM EDT290.0011.0110.5511.20-0.68-5.82%3646241.55%
GS220701C002925002022-06-28 12:04PM EDT292.5010.508.609.15+0.85+8.81%414439.48%
GS220701C002950002022-06-28 3:57PM EDT295.007.106.807.40-1.40-16.47%3524438.88%
GS220701C002975002022-06-28 2:14PM EDT297.506.255.105.80-0.35-5.30%1214738.01%
GS220701C003000002022-06-28 3:56PM EDT300.004.003.754.25-1.36-25.37%51472935.95%
GS220701C003025002022-06-28 3:59PM EDT302.502.982.703.10-1.18-28.37%14138835.35%
GS220701C003050002022-06-28 3:59PM EDT305.001.991.752.14-1.36-40.60%64677134.47%
GS220701C003075002022-06-28 3:53PM EDT307.501.401.211.45-1.07-43.32%26227634.13%
GS220701C003100002022-06-28 3:59PM EDT310.000.870.810.97-0.92-51.40%4,4933,20634.16%
GS220701C003125002022-06-28 3:58PM EDT312.500.570.450.61-0.64-52.89%66437033.89%
GS220701C003150002022-06-28 3:58PM EDT315.000.350.310.40-0.53-60.23%74388834.33%
GS220701C003175002022-06-28 3:59PM EDT317.500.230.150.30-0.30-56.60%909435.89%
GS220701C003200002022-06-28 3:53PM EDT320.000.170.140.18-0.23-57.50%9281,84335.84%
GS220701C003225002022-06-28 2:59PM EDT322.500.080.010.17-0.11-57.89%3711638.77%
GS220701C003250002022-06-28 3:59PM EDT325.000.070.010.11-0.06-46.15%14447839.16%
GS220701C003275002022-06-28 11:26AM EDT327.500.030.000.13+0.03-2643.36%
GS220701C003300002022-06-28 3:55PM EDT330.000.050.010.11-0.06-54.55%19938145.22%
GS220701C003350002022-06-28 9:35AM EDT335.000.020.000.06-0.04-66.67%26846.88%
GS220701C003400002022-06-28 9:36AM EDT340.000.070.000.06+0.04+133.33%121452.15%
GS220701C003450002022-06-21 2:33PM EDT345.000.020.000.060.00-114552.73%
GS220701C003500002022-06-27 2:04PM EDT350.000.020.000.030.00-1627053.91%
GS220701C003550002022-06-24 12:30PM EDT355.000.010.000.010.00-52453.13%
GS220701C003600002022-06-15 3:06PM EDT360.000.130.000.060.00-17566.80%
GS220701C003650002022-06-24 3:51PM EDT365.000.030.000.060.00-12271.09%
GS220701C003700002022-05-31 12:16PM EDT370.000.580.000.060.00-1175.39%
GS220701C003750002022-06-28 9:39AM EDT375.000.040.000.06-0.03-42.86%3379.69%
GS220701C003800002022-06-21 11:42AM EDT380.000.010.000.060.00-3583.59%
GS220701C003850002022-06-14 3:07PM EDT385.000.110.000.010.00-5075.00%
GS220701C004600002022-06-14 9:37AM EDT460.000.050.000.010.00-5051121.88%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220701P002000002022-06-24 2:59PM EDT200.000.010.000.010.00-6195118.75%
GS220701P002050002022-06-22 11:00AM EDT205.000.030.000.020.00-35118.75%
GS220701P002100002022-06-27 10:07AM EDT210.000.040.000.020.00-526112.50%
GS220701P002150002022-06-22 11:09AM EDT215.000.050.000.030.00--34109.38%
GS220701P002200002022-06-22 9:45AM EDT220.000.030.000.030.00-1544101.56%
GS220701P002250002022-06-23 10:26AM EDT225.000.070.000.060.00-17101.56%
GS220701P002300002022-06-23 2:41PM EDT230.000.110.000.060.00-232594.53%
GS220701P002350002022-06-24 1:31PM EDT235.000.020.000.070.00-205788.67%
GS220701P002375002022-06-24 11:08AM EDT237.500.030.000.070.00-101185.16%
GS220701P002400002022-06-24 1:43PM EDT240.000.030.000.070.00-457281.64%
GS220701P002450002022-06-28 3:40PM EDT245.000.010.000.02-0.01-50.00%8527165.63%
GS220701P002475002022-06-27 10:17AM EDT247.500.070.000.090.00-11173.44%
GS220701P002500002022-06-28 1:19PM EDT250.000.020.000.02-0.02-50.00%1320859.38%
GS220701P002525002022-06-28 10:17AM EDT252.500.010.000.09-0.06-85.71%1002566.60%
GS220701P002550002022-06-28 10:08AM EDT255.000.010.000.14-0.03-75.00%812266.80%
GS220701P002575002022-06-28 3:40PM EDT257.500.020.000.02-0.10-83.33%1850.78%
GS220701P002600002022-06-28 3:40PM EDT260.000.030.020.05-0.02-40.00%16316154.69%
GS220701P002625002022-06-28 1:43PM EDT262.500.040.020.06-0.04-50.00%1439352.15%
GS220701P002650002022-06-28 3:05PM EDT265.000.060.010.11-0.04-40.00%916651.37%
GS220701P002675002022-06-28 1:49PM EDT267.500.060.030.13-0.07-53.85%426453.61%
GS220701P002700002022-06-28 3:02PM EDT270.000.060.050.08-0.12-66.67%2537646.29%
GS220701P002725002022-06-28 10:04AM EDT272.500.150.010.28-0.10-40.00%67052.73%
GS220701P002750002022-06-28 3:59PM EDT275.000.170.150.23-0.16-48.48%8334046.68%
GS220701P002775002022-06-28 2:18PM EDT277.500.250.220.30-0.17-40.48%912444.92%
GS220701P002800002022-06-28 3:59PM EDT280.000.350.340.37-0.23-39.66%27064442.58%
GS220701P002825002022-06-28 2:25PM EDT282.500.470.420.51-0.26-35.62%23359441.24%
GS220701P002850002022-06-28 3:57PM EDT285.000.680.590.70-0.32-32.00%11098939.84%
GS220701P002875002022-06-28 2:44PM EDT287.500.890.820.96-0.34-27.64%12927738.50%
GS220701P002900002022-06-28 3:59PM EDT290.001.351.131.34-0.31-18.67%19357837.48%
GS220701P002925002022-06-28 3:43PM EDT292.501.701.611.87-0.51-23.08%816036.67%
GS220701P002950002022-06-28 3:59PM EDT295.002.402.252.57-0.54-18.37%28623935.94%
GS220701P002975002022-06-28 3:59PM EDT297.503.302.993.50-0.40-10.81%1007335.50%
GS220701P003000002022-06-28 3:59PM EDT300.004.304.104.65-0.58-11.89%39345035.07%
GS220701P003025002022-06-28 3:58PM EDT302.505.685.456.05-0.50-8.09%7017934.86%
GS220701P003050002022-06-28 3:36PM EDT305.007.246.907.65+0.29+4.17%28019834.47%
GS220701P003075002022-06-28 2:48PM EDT307.508.548.659.45-0.41-4.58%323834.03%
GS220701P003100002022-06-28 2:14PM EDT310.0010.2810.7511.75-0.69-6.29%11320137.40%
GS220701P003125002022-06-28 10:12AM EDT312.507.6512.7514.05-5.27-40.79%8340.06%
GS220701P003150002022-06-28 3:36PM EDT315.0015.5214.8516.25+0.34+2.24%43040.43%
GS220701P003175002022-06-27 11:47AM EDT317.5015.6617.5018.70+15.66--1043.97%
GS220701P003200002022-06-24 1:36PM EDT320.0019.3519.8521.250.00-11049.07%
GS220701P003250002022-06-15 10:45AM EDT325.0035.1524.7026.200.00-10456.25%
GS220701P003300002022-06-24 9:36AM EDT330.0034.3529.4531.550.00-1070.80%
GS220701P003350002022-06-08 3:52PM EDT335.0022.0734.4536.400.00--075.68%
GS220701P003400002022-06-10 9:37AM EDT340.0042.9239.3541.400.00-1083.03%
GS220701P003450002022-06-09 2:23PM EDT345.0036.0241.0046.450.00-1091.26%
GS220701P003900002022-06-03 11:40AM EDT390.0070.3789.1091.500.00-10149.02%
GS220701P004400002022-06-15 3:26PM EDT440.00148.66139.10141.300.00-20192.68%
GS220701P004500002022-06-15 3:26PM EDT450.00158.67149.45152.450.00-11184.08%
GS220701P004600002022-06-15 3:26PM EDT460.00168.61155.70161.650.00-11223.83%