UK markets open in 3 hours 27 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
301.97-10.95 (-3.50%)
At close: 04:00PM EDT
302.03 +0.06 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220930C002250002022-09-08 9:30AM EDT225.00103.4975.5578.950.00--2122.85%
GS220930C002350002022-09-08 9:31AM EDT235.0094.1065.2069.600.00--2114.75%
GS220930C002675002022-09-23 2:29PM EDT267.5032.6933.7036.15+32.69-1-63.48%
GS220930C002775002022-09-23 3:30PM EDT277.5023.9524.8027.10+23.95-1065.01%
GS220930C002800002022-09-23 3:53PM EDT280.0023.2322.5024.20-20.25-46.57%5658.81%
GS220930C002850002022-09-23 10:29AM EDT285.0019.5018.3020.25+19.50-1159.28%
GS220930C002875002022-09-23 3:00PM EDT287.5013.3516.3017.40+13.35-6054.49%
GS220930C002900002022-09-23 3:57PM EDT290.0015.0014.3015.35+15.00-18153.11%
GS220930C002925002022-09-23 12:08PM EDT292.5010.9512.4513.35+10.95-6051.86%
GS220930C002950002022-09-23 3:42PM EDT295.0010.2010.5511.55-9.95-49.38%381650.39%
GS220930C002975002022-09-23 3:50PM EDT297.508.629.109.70+8.62-102051.78%
GS220930C003000002022-09-23 3:58PM EDT300.007.547.358.00-8.36-52.58%3671149.61%
GS220930C003025002022-09-23 3:58PM EDT302.506.405.956.55+6.40-181648.27%
GS220930C003050002022-09-23 3:59PM EDT305.005.004.805.10-14.20-73.96%291745.90%
GS220930C003075002022-09-23 3:51PM EDT307.503.603.654.10+3.60-289745.64%
GS220930C003100002022-09-23 3:59PM EDT310.002.902.613.10-5.80-66.67%3443044.24%
GS220930C003125002022-09-23 3:51PM EDT312.502.051.902.37+2.05-1629243.79%
GS220930C003150002022-09-23 3:59PM EDT315.001.531.431.66-3.62-70.29%4647642.21%
GS220930C003175002022-09-23 3:58PM EDT317.501.070.981.24-3.53-76.74%717342.24%
GS220930C003200002022-09-23 3:59PM EDT320.000.720.700.84-2.78-79.43%31610741.26%
GS220930C003225002022-09-23 3:57PM EDT322.500.480.490.61-2.09-81.32%6913541.43%
GS220930C003250002022-09-23 3:59PM EDT325.000.380.290.48-1.55-80.31%20730942.48%
GS220930C003275002022-09-23 3:59PM EDT327.500.200.210.31-1.22-85.92%379641.80%
GS220930C003300002022-09-23 3:58PM EDT330.000.210.120.24-0.84-80.00%33041742.73%
GS220930C003325002022-09-23 3:04PM EDT332.500.220.090.27-0.55-71.43%136946.63%
GS220930C003350002022-09-23 3:56PM EDT335.000.110.090.14-0.33-75.00%4820644.34%
GS220930C003375002022-09-23 12:22PM EDT337.500.090.030.30-0.24-72.73%930053.42%
GS220930C003400002022-09-23 3:37PM EDT340.000.050.020.08-0.20-80.00%611,00245.70%
GS220930C003425002022-09-23 11:44AM EDT342.500.080.020.19-0.17-68.00%1126850.00%
GS220930C003450002022-09-23 3:00PM EDT345.000.070.010.13-0.09-56.25%2527754.10%
GS220930C003475002022-09-23 12:22PM EDT347.500.040.010.10-0.05-55.56%623850.39%
GS220930C003500002022-09-23 2:56PM EDT350.000.070.010.12-0.03-30.00%733453.71%
GS220930C003525002022-09-21 3:53PM EDT352.500.200.000.120.00-125455.47%
GS220930C003550002022-09-21 1:59PM EDT355.000.250.000.180.00-614560.55%
GS220930C003575002022-09-21 11:16AM EDT357.500.170.000.110.00-25559.18%
GS220930C003600002022-09-23 1:05PM EDT360.000.050.000.15-0.03-37.50%112063.67%
GS220930C003625002022-09-21 11:59AM EDT362.500.090.000.180.00-41567.38%
GS220930C003650002022-09-23 2:56PM EDT365.000.090.000.12+0.04+80.00%416266.02%
GS220930C003700002022-09-22 2:35PM EDT370.000.100.000.140.00-415871.48%
GS220930C003750002022-09-19 9:50AM EDT375.000.060.000.010.00-18759.38%
GS220930C003800002022-09-16 3:31PM EDT380.000.110.000.170.00-67481.45%
GS220930C003850002022-08-22 10:11AM EDT385.000.600.000.200.00-1287.11%
GS220930C003900002022-09-09 1:09PM EDT390.000.100.000.160.00-41988.67%
GS220930C003950002022-09-16 10:06AM EDT395.000.190.000.160.00-105792.58%
GS220930C004000002022-09-12 9:34AM EDT400.000.290.000.140.00-11394.92%
GS220930C004050002022-08-26 9:52AM EDT405.000.010.000.160.00-12100.00%
GS220930C004300002022-09-21 10:03AM EDT430.000.140.000.01+0.14--590.63%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220930P001900002022-09-13 10:16AM EDT190.000.030.000.260.00-1211165.63%
GS220930P001950002022-09-21 9:59AM EDT195.000.010.000.250.00-1067156.45%
GS220930P002000002022-09-23 12:05PM EDT200.000.020.010.02+0.01+100.00%6109118.75%
GS220930P002100002022-09-23 12:41PM EDT210.000.030.010.05+0.01+50.00%6294112.89%
GS220930P002200002022-09-23 3:25PM EDT220.000.050.010.06+0.02+66.67%42279101.17%
GS220930P002250002022-09-22 12:50PM EDT225.000.030.000.070.00-120194.53%
GS220930P002300002022-09-23 3:23PM EDT230.000.080.020.32+0.03+60.00%1251106.64%
GS220930P002350002022-09-23 12:25PM EDT235.000.160.050.16+0.10+166.67%21392.97%
GS220930P002400002022-09-23 3:55PM EDT240.000.130.040.15+0.08+160.00%9884.96%
GS220930P002450002022-09-23 12:39PM EDT245.000.200.030.27+0.16+400.00%6683.20%
GS220930P002500002022-09-23 3:42PM EDT250.000.180.160.36+0.11+157.14%441582.91%
GS220930P002550002022-09-23 3:55PM EDT255.000.290.190.40+0.22+314.29%36577.05%
GS220930P002600002022-09-23 3:37PM EDT260.000.350.250.41+0.17+94.44%184370.95%
GS220930P002650002022-09-23 3:58PM EDT265.000.430.420.57+0.22+104.76%394768.60%
GS220930P002675002022-09-23 3:13PM EDT267.500.700.450.60+0.70-7-65.38%
GS220930P002700002022-09-23 3:59PM EDT270.000.620.560.68+0.31+100.00%423863.67%
GS220930P002725002022-09-23 3:09PM EDT272.500.980.640.79+0.98-8161.52%
GS220930P002750002022-09-23 3:56PM EDT275.000.870.800.96+0.51+141.67%16212360.35%
GS220930P002775002022-09-23 3:50PM EDT277.501.090.981.17+1.09-18359.13%
GS220930P002800002022-09-23 3:59PM EDT280.001.301.161.37+0.77+145.28%14519257.23%
GS220930P002825002022-09-23 3:51PM EDT282.501.661.411.64+1.66-462455.76%
GS220930P002850002022-09-23 3:51PM EDT285.002.001.712.10+1.29+181.69%23510455.04%
GS220930P002875002022-09-23 3:59PM EDT287.502.152.052.42+2.15-613953.05%
GS220930P002900002022-09-23 3:56PM EDT290.002.692.482.85+1.71+174.49%28818551.40%
GS220930P002925002022-09-23 3:56PM EDT292.503.272.943.35+3.27-3084751.20%
GS220930P002950002022-09-23 3:44PM EDT295.004.293.503.95+2.80+187.92%29412749.38%
GS220930P002975002022-09-23 3:57PM EDT297.504.704.404.75+4.70-536048.24%
GS220930P003000002022-09-23 3:54PM EDT300.005.675.205.65+3.52+163.72%59833346.89%
GS220930P003025002022-09-23 3:51PM EDT302.506.946.206.85+6.94-7012546.64%
GS220930P003050002022-09-23 3:51PM EDT305.008.197.307.95+5.09+164.19%17723044.61%
GS220930P003075002022-09-23 3:51PM EDT307.509.308.659.45+9.30-803344.30%
GS220930P003100002022-09-23 3:57PM EDT310.0010.4010.1011.10+5.30+103.92%10817944.01%
GS220930P003125002022-09-23 3:30PM EDT312.5014.6311.9513.30+14.63-473247.22%
GS220930P003150002022-09-23 3:58PM EDT315.0014.3213.5514.90+8.27+136.69%15715844.29%
GS220930P003175002022-09-23 3:42PM EDT317.5017.3515.4016.95+9.81+130.11%144144.26%
GS220930P003200002022-09-23 3:54PM EDT320.0018.7017.5019.45+9.77+109.41%4027748.61%
GS220930P003225002022-09-23 10:19AM EDT322.5019.9018.9521.85+7.90+65.83%35351.59%
GS220930P003250002022-09-23 2:12PM EDT325.0026.1722.1524.15+13.07+99.77%1014652.95%
GS220930P003275002022-09-23 3:34PM EDT327.5027.7224.6526.65+15.85+133.53%2712256.76%
GS220930P003300002022-09-23 2:22PM EDT330.0031.4027.0528.40+12.38+65.09%3116646.48%
GS220930P003325002022-09-23 12:14PM EDT332.5033.2429.3032.80+12.64+61.36%102753.22%
GS220930P003350002022-09-23 2:26PM EDT335.0036.0032.0534.40+14.20+65.14%56871.46%
GS220930P003375002022-09-23 12:24PM EDT337.5038.2234.1036.90+26.42+223.90%33975.05%
GS220930P003400002022-09-23 1:45PM EDT340.0040.7136.8039.40+15.37+60.66%513278.59%
GS220930P003425002022-09-22 10:28AM EDT342.5025.7139.1042.150.00-71185.84%
GS220930P003450002022-09-23 1:26PM EDT345.0044.9042.2043.95+17.39+63.21%192877.49%
GS220930P003500002022-09-19 10:11AM EDT350.0024.3045.8049.950.00-103100.61%
GS220930P003550002022-09-12 9:52AM EDT355.0015.2251.4554.900.00-1064.75%
GS220930P003600002022-09-15 1:54PM EDT360.0026.4555.8559.950.00-18113.89%
GS220930P003650002022-08-16 2:22PM EDT365.0017.2532.7534.500.00-8120.00%
GS220930P003700002022-09-02 11:00AM EDT370.0032.3166.7069.850.00-1084.67%
GS220930P003750002022-08-18 12:44PM EDT375.0027.4547.1050.500.00-400.00%