GS - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230609C002600002023-05-31 11:46AM EDT260.0063.6576.4078.250.00--1171.29%
GS230609C002650002023-06-01 10:31AM EDT265.0053.0071.2073.300.00--1158.01%
GS230609C002900002023-05-15 9:34AM EDT290.0031.2046.4548.300.00--1111.04%
GS230609C002975002023-05-31 11:20AM EDT297.5028.1539.3540.800.00--0100.34%
GS230609C003000002023-06-02 9:59AM EDT300.0022.1036.5538.200.00-303090.72%
GS230609C003025002023-05-24 3:25PM EDT302.5019.6034.2035.600.00--086.23%
GS230609C003050002023-05-22 11:29AM EDT305.0021.1031.5533.150.00-1080.03%
GS230609C003075002023-05-25 2:00PM EDT307.5016.8529.1530.750.00--076.98%
GS230609C003100002023-06-07 2:40PM EDT310.0026.3126.8527.85+8.41+46.98%61769.87%
GS230609C003125002023-06-07 2:50PM EDT312.5024.7024.5025.25+14.10+133.02%41565.19%
GS230609C003150002023-06-07 3:10PM EDT315.0021.8121.9522.80+8.81+67.77%58759.96%
GS230609C003175002023-06-07 2:40PM EDT317.5018.8519.4520.20+8.72+86.08%9029253.86%
GS230609C003200002023-06-07 2:21PM EDT320.0016.7017.0517.65+8.20+96.47%21744453.49%
GS230609C003225002023-06-07 3:09PM EDT322.5014.3514.6515.25+8.96+166.23%3032349.12%
GS230609C003250002023-06-07 2:31PM EDT325.0012.0012.1512.60+8.60+252.94%22476241.33%
GS230609C003275002023-06-07 3:28PM EDT327.5010.1110.0010.15+7.91+359.55%83554135.96%
GS230609C003300002023-06-07 3:32PM EDT330.007.707.557.90+6.55+569.57%2,0091,53632.29%
GS230609C003325002023-06-07 3:31PM EDT332.505.555.455.75+4.96+840.68%2,1101,05828.57%
GS230609C003350002023-06-07 3:32PM EDT335.003.903.753.80+3.62+1,292.86%1,5421,09025.11%
GS230609C003375002023-06-07 3:29PM EDT337.502.322.292.32+2.18+1,557.14%1,78447723.27%
GS230609C003400002023-06-07 3:34PM EDT340.001.261.291.37+1.18+1,475.00%1,53566722.97%
GS230609C003425002023-06-07 3:32PM EDT342.500.670.610.67+0.64+2,133.34%13122021.90%
GS230609C003450002023-06-07 3:24PM EDT345.000.310.280.33+0.28+933.33%48113621.95%
GS230609C003475002023-06-07 3:09PM EDT347.500.140.110.15+0.13+1,300.00%676422.07%
GS230609C003500002023-06-07 3:34PM EDT350.000.060.050.08+0.04+200.00%16236123.05%
GS230609C003525002023-06-02 3:44PM EDT352.500.040.020.050.00-1610024.61%
GS230609C003550002023-06-07 1:09PM EDT355.000.020.000.02+0.01+100.00%77124.61%
GS230609C003575002023-06-02 3:22PM EDT357.500.020.000.020.00-2827.34%
GS230609C003600002023-06-07 1:10PM EDT360.000.010.000.010.00-28628.13%
GS230609C003650002023-06-01 10:37AM EDT365.000.040.000.020.00-11135.55%
GS230609C003700002023-05-08 12:21PM EDT370.000.220.000.020.00-21740.63%
GS230609C003725002023-05-31 2:18PM EDT372.500.030.000.020.00--1042.97%
GS230609C003750002023-05-17 10:42AM EDT375.000.050.000.020.00-3345.70%
GS230609C003800002023-06-01 10:39AM EDT380.000.020.000.020.00-31050.78%
GS230609C004000002023-05-30 9:34AM EDT400.000.010.000.020.00--164.84%
GS230609C004050002023-05-30 10:34AM EDT405.000.020.000.020.00--1068.75%
GS230609C004100002023-06-01 10:37AM EDT410.000.020.000.020.00-160573.44%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230609P002200002023-05-24 11:45AM EDT220.000.010.000.020.00-114150.00%
GS230609P002300002023-05-24 10:31AM EDT230.000.030.000.020.00-116135.94%
GS230609P002350002023-05-30 2:35PM EDT235.000.020.000.020.00--1128.13%
GS230609P002400002023-05-30 11:13AM EDT240.000.020.000.020.00-1215121.88%
GS230609P002450002023-05-31 12:18PM EDT245.000.030.000.020.00-1015115.63%
GS230609P002500002023-06-02 3:16PM EDT250.000.020.000.020.00-12107.81%
GS230609P002600002023-06-02 3:14PM EDT260.000.010.000.020.00-21695.31%
GS230609P002650002023-06-05 10:11AM EDT265.000.010.000.020.00-11189.06%
GS230609P002700002023-06-06 3:06PM EDT270.000.020.000.020.00-84182.03%
GS230609P002750002023-06-02 3:20PM EDT275.000.010.000.020.00-45275.78%
GS230609P002800002023-06-02 3:23PM EDT280.000.010.000.010.00-109065.63%
GS230609P002825002023-06-07 10:13AM EDT282.500.010.000.02-0.02-66.67%11466.41%
GS230609P002850002023-06-07 11:39AM EDT285.000.010.000.02-0.01-50.00%5112063.28%
GS230609P002875002023-06-05 10:59AM EDT287.500.020.000.020.00-56760.16%
GS230609P002900002023-06-06 3:01PM EDT290.000.010.000.020.00-4522157.03%
GS230609P002925002023-06-06 1:08PM EDT292.500.020.010.020.00-103656.25%
GS230609P002950002023-06-06 3:28PM EDT295.000.020.010.020.00-2031053.13%
GS230609P002975002023-06-06 3:28PM EDT297.500.020.000.030.00-510450.00%
GS230609P003000002023-06-07 1:54PM EDT300.000.030.010.03+0.01+50.00%1179950.78%
GS230609P003025002023-06-07 10:27AM EDT302.500.020.010.030.00-514647.27%
GS230609P003050002023-06-07 12:13PM EDT305.000.030.010.03-0.01-25.00%1743144.14%
GS230609P003075002023-06-07 2:28PM EDT307.500.030.020.03-0.01-25.00%638840.82%
GS230609P003100002023-06-07 3:27PM EDT310.000.020.020.03-0.03-60.00%2763237.50%
GS230609P003125002023-06-07 2:07PM EDT312.500.020.010.03-0.08-80.00%8138834.38%
GS230609P003150002023-06-07 3:31PM EDT315.000.030.020.03-0.10-76.92%11583631.06%
GS230609P003175002023-06-07 1:51PM EDT317.500.050.030.04-0.25-83.33%13860728.71%
GS230609P003200002023-06-07 3:31PM EDT320.000.050.040.05-0.42-89.36%5791,04926.17%
GS230609P003225002023-06-07 2:28PM EDT322.500.070.060.07-0.86-92.47%13326923.93%
GS230609P003250002023-06-07 3:14PM EDT325.000.120.100.12-1.46-92.41%64452022.27%
GS230609P003275002023-06-07 3:29PM EDT327.500.200.170.21-2.51-92.62%67929020.61%
GS230609P003300002023-06-07 3:28PM EDT330.000.390.350.41-3.16-89.01%92620519.43%
GS230609P003325002023-06-07 3:35PM EDT332.500.720.710.78-4.45-86.07%3495818.21%
GS230609P003350002023-06-07 3:25PM EDT335.001.301.341.39-7.65-85.47%3401316.58%
GS230609P003375002023-06-07 3:33PM EDT337.502.482.382.53-16.97-87.25%136015.85%
GS230609P003400002023-06-07 3:20PM EDT340.003.903.854.10-14.65-78.98%201014.21%
GS230609P003425002023-06-01 10:31AM EDT342.5025.005.656.000.00--00.00%
GS230609P003450002023-05-31 12:00PM EDT345.0021.507.908.200.00-200.00%
GS230609P003550002023-05-26 2:38PM EDT355.0026.6617.0518.500.00-100.00%
GS230609P003700002023-05-08 12:13PM EDT370.0043.2532.0033.700.00--049.81%
GS230609P003900002023-05-04 12:56PM EDT390.0070.4165.5567.950.00--0254.63%
GS230609P004400002023-05-04 12:56PM EDT440.00120.23115.70117.600.00--0346.17%