UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
353.70-1.27 (-0.36%)
At close: 04:00PM EST
353.75 +0.05 (+0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230203C002900002023-01-03 11:31AM EST290.0057.3563.0065.200.00--176.47%
GS230203C003000002023-01-20 11:16AM EST300.0051.5953.1554.400.00-1450.78%
GS230203C003050002023-01-20 1:11PM EST305.0036.6548.1049.400.00-1166.72%
GS230203C003200002023-01-27 1:26PM EST320.0035.0033.4034.40+2.20+6.71%1748.88%
GS230203C003250002023-01-27 3:50PM EST325.0029.4428.4529.55+4.50+18.04%212145.00%
GS230203C003300002023-01-23 11:06AM EST330.0022.9823.6024.45+4.43+23.88%12537.50%
GS230203C003350002023-01-27 3:50PM EST335.0019.7718.9019.75+0.79+4.16%23034.51%
GS230203C003400002023-01-27 3:42PM EST340.0016.0314.3015.15+0.53+3.42%5520631.07%
GS230203C003425002023-01-27 3:05PM EST342.5014.2512.3512.80+0.19+1.35%1015028.44%
GS230203C003450002023-01-27 3:51PM EST345.0010.4310.5010.75-1.20-10.32%5729327.48%
GS230203C003475002023-01-27 3:48PM EST347.508.908.458.90-1.30-12.75%7628426.98%
GS230203C003500002023-01-27 3:58PM EST350.007.006.857.05-1.00-12.50%25763925.64%
GS230203C003525002023-01-27 3:58PM EST352.505.155.305.50-1.49-22.44%27152125.00%
GS230203C003550002023-01-27 3:58PM EST355.003.753.954.15-1.55-29.25%59774224.38%
GS230203C003575002023-01-27 3:53PM EST357.502.762.833.05-1.24-31.00%51719023.96%
GS230203C003600002023-01-27 3:57PM EST360.001.921.972.12-1.03-34.92%2,2711,98523.33%
GS230203C003625002023-01-27 3:58PM EST362.501.271.321.42-0.86-40.38%46539522.85%
GS230203C003650002023-01-27 3:51PM EST365.000.870.860.94-0.61-41.22%1,08241822.69%
GS230203C003675002023-01-27 3:58PM EST367.500.500.540.60-0.44-46.81%8010922.56%
GS230203C003700002023-01-27 3:56PM EST370.000.310.340.39-0.37-54.41%58429922.73%
GS230203C003725002023-01-27 3:56PM EST372.500.220.210.25-0.23-51.11%12812422.95%
GS230203C003750002023-01-27 3:18PM EST375.000.200.130.17-0.12-37.50%11418723.49%
GS230203C003775002023-01-26 3:57PM EST377.500.200.090.120.00-227324.17%
GS230203C003800002023-01-27 12:53PM EST380.000.080.060.08-0.05-38.46%212124.61%
GS230203C003825002023-01-27 10:07AM EST382.500.080.040.06-0.01-11.11%17625.49%
GS230203C003850002023-01-23 12:31PM EST385.000.070.030.050.00-104126.66%
GS230203C003900002023-01-27 1:20PM EST390.000.030.010.04-0.01-25.00%64229.30%
GS230203C003925002023-01-18 2:44PM EST392.500.080.000.030.00--4229.88%
GS230203C003950002023-01-27 2:38PM EST395.000.030.000.030.00-155231.64%
GS230203C003975002023-01-25 9:55AM EST397.500.010.000.020.00-181931.64%
GS230203C004000002023-01-26 12:16PM EST400.000.020.000.02+0.01+100.00%110633.20%
GS230203C004050002023-01-20 3:02PM EST405.000.020.010.020.00-13636.33%
GS230203C004100002023-01-26 1:15PM EST410.000.010.000.050.00-135543.16%
GS230203C004150002023-01-18 10:54AM EST415.000.030.000.020.00--4541.80%
GS230203C004200002023-01-17 11:38AM EST420.000.030.000.070.00-111251.27%
GS230203C004250002023-01-18 9:41AM EST425.000.010.000.060.00-63153.32%
GS230203C004300002023-01-17 9:54AM EST430.000.050.000.060.00--1052.34%
GS230203C004350002023-01-13 9:48AM EST435.000.100.000.160.00--161.13%
GS230203C004600002023-01-17 9:44AM EST460.000.050.000.060.00--567.97%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230203P002000002022-12-30 2:18PM EST200.000.080.000.060.00-1212142.97%
GS230203P002100002022-12-27 1:23PM EST210.000.050.000.160.00--1144.92%
GS230203P002300002023-01-05 9:31AM EST230.000.120.000.160.00--2121.48%
GS230203P002400002023-01-20 11:45AM EST240.000.010.000.060.00-51199.61%
GS230203P002500002023-01-20 2:42PM EST250.000.030.000.010.00-2212378.13%
GS230203P002600002023-01-20 1:49PM EST260.000.040.000.040.00-647677.34%
GS230203P002700002023-01-20 2:44PM EST270.000.040.000.040.00-485668.75%
GS230203P002750002023-01-26 11:49AM EST275.000.010.000.050.00-111966.02%
GS230203P002800002023-01-25 3:46PM EST280.000.030.000.040.00-127060.16%
GS230203P002850002023-01-25 1:18PM EST285.000.040.000.050.00-45857.42%
GS230203P002900002023-01-27 9:36AM EST290.000.010.000.03-0.01-50.00%1007350.78%
GS230203P002950002023-01-27 2:50PM EST295.000.020.000.05-0.05-71.43%14552.73%
GS230203P003000002023-01-27 2:21PM EST300.000.030.010.04-0.05-62.50%214047.27%
GS230203P003050002023-01-27 2:38PM EST305.000.030.020.04-0.07-70.00%153842.97%
GS230203P003100002023-01-27 3:37PM EST310.000.030.030.06-0.04-57.14%3017540.63%
GS230203P003150002023-01-27 3:34PM EST315.000.050.060.08-0.12-70.59%1211437.70%
GS230203P003200002023-01-27 3:49PM EST320.000.090.090.11-0.07-43.75%10056534.77%
GS230203P003250002023-01-27 3:57PM EST325.000.160.150.17-0.09-36.00%6028832.28%
GS230203P003300002023-01-27 3:58PM EST330.000.290.250.28-0.07-19.44%11765330.03%
GS230203P003350002023-01-27 3:59PM EST335.000.490.440.49-0.19-27.94%15863228.03%
GS230203P003400002023-01-27 3:58PM EST340.000.900.830.91-0.19-17.43%3,76753926.47%
GS230203P003425002023-01-27 3:58PM EST342.501.241.141.24-0.20-13.89%25735425.75%
GS230203P003450002023-01-27 3:57PM EST345.001.781.561.69-0.11-5.82%28645125.12%
GS230203P003475002023-01-27 3:49PM EST347.502.102.142.33-0.38-15.32%27543524.82%
GS230203P003500002023-01-27 3:53PM EST350.003.122.883.05+0.02+0.65%33240624.02%
GS230203P003525002023-01-27 3:58PM EST352.504.103.804.000.00-18124623.45%
GS230203P003550002023-01-27 3:53PM EST355.005.304.955.20-0.15-2.75%25925723.10%
GS230203P003575002023-01-27 3:42PM EST357.505.706.356.60-2.78-32.78%755122.62%
GS230203P003600002023-01-27 3:46PM EST360.007.607.908.15-1.30-14.61%8916721.73%
GS230203P003625002023-01-27 10:22AM EST362.509.609.7010.05-0.95-9.00%33221.68%
GS230203P003650002023-01-27 12:55PM EST365.0010.2011.8012.60-5.65-35.65%27425.54%
GS230203P003675002023-01-24 1:43PM EST367.5018.7014.0015.100.00-11228.86%
GS230203P003700002023-01-27 3:56PM EST370.0016.9816.3517.15-1.07-5.93%36528.00%
GS230203P003725002023-01-25 2:49PM EST372.5023.7518.6519.800.00-71232.37%
GS230203P003750002023-01-26 9:54AM EST375.0022.8821.1521.950.00-1231.35%
GS230203P003800002023-01-20 1:51PM EST380.0038.1025.9527.100.00-1138.43%
GS230203P003850002023-01-13 3:54PM EST385.0015.0930.8032.250.00-25045.39%
GS230203P003900002023-01-17 10:21AM EST390.0034.3035.3037.200.00--049.73%
GS230203P004500002022-12-28 11:33AM EST450.00109.8895.3597.150.00--098.61%