UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
328.58+4.95 (+1.53%)
At close: 04:00PM EDT
329.99 +1.41 (+0.43%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220617C000950002022-05-27 3:54PM EDT95.00232.44231.30236.20-13.56-5.51%20211.72%
GS220617C001000002022-05-27 3:54PM EDT100.00227.27225.70231.85-13.01-5.41%81206.64%
GS220617C001050002022-05-27 3:57PM EDT105.00222.56220.85224.75-53.15-19.28%790255.76%
GS220617C001100002022-05-27 3:27PM EDT110.00216.63216.05221.05+27.88+14.77%84282.67%
GS220617C001150002022-05-27 3:27PM EDT115.00211.61210.70217.10+27.11+14.69%63195.12%
GS220617C001200002022-05-27 3:25PM EDT120.00206.33205.55209.65+19.93+10.69%84224.32%
GS220617C001250002021-11-10 7:49AM EDT125.00254.93265.00268.600.00-11841.99%
GS220617C001300002022-05-13 9:39AM EDT130.00176.40195.65201.100.00-11244.02%
GS220617C001400002022-05-27 3:42PM EDT140.00186.89186.20189.55+20.44+12.28%41189.45%
GS220617C001450002022-05-27 3:57PM EDT145.00182.51181.20184.55+27.96+18.09%63182.32%
GS220617C001500002021-11-10 7:49AM EDT150.00219.70240.25243.550.00-150701.86%
GS220617C001550002021-11-10 7:49AM EDT155.00258.55235.30238.700.00-600679.20%
GS220617C001600002022-05-27 3:42PM EDT160.00166.82164.00169.75+27.27+19.54%42167.82%
GS220617C001650002022-01-24 11:53AM EDT165.00169.15168.75172.250.00-11241.50%
GS220617C001700002021-11-30 4:56PM EDT170.00210.80214.50218.000.00-100578.54%
GS220617C001750002022-05-27 3:37PM EDT175.00151.58150.25154.65+28.28+22.94%42146.78%
GS220617C001800002021-11-10 7:49AM EDT180.00195.80210.55213.850.00-42579.22%
GS220617C001850002021-11-10 7:49AM EDT185.00191.00205.60209.000.00-105562.06%
GS220617C001900002022-05-27 3:43PM EDT190.00136.77135.55139.55+27.77+25.48%42127.59%
GS220617C001950002021-11-10 7:49AM EDT195.00205.70195.25199.800.00-46529.75%
GS220617C002000002022-05-27 3:33PM EDT200.00126.60125.85129.00-34.40-21.37%126102.05%
GS220617C002050002022-05-27 3:34PM EDT205.00121.50120.15124.45-52.22-30.06%85109.91%
GS220617C002100002022-05-27 2:13PM EDT210.00114.95116.15119.00+9.82+9.34%1,20029693.16%
GS220617C002150002022-05-27 2:13PM EDT215.00109.90111.25114.20-9.21-7.73%1,20027694.53%
GS220617C002200002022-05-27 2:06PM EDT220.00104.85105.85109.10+18.95+22.06%904587.45%
GS220617C002250002022-05-27 2:06PM EDT225.0099.60100.95104.05+17.60+21.46%904581.84%
GS220617C002300002022-05-27 2:13PM EDT230.0094.7596.3099.10-8.34-8.09%5407779.00%
GS220617C002350002022-05-27 2:06PM EDT235.0089.7591.0594.05-17.30-16.16%602873.63%
GS220617C002400002022-05-27 2:13PM EDT240.0085.0587.6089.20-7.90-8.50%1,62057172.97%
GS220617C002450002022-05-27 2:55PM EDT245.0080.5082.4083.95-9.45-10.51%651963.14%
GS220617C002500002022-05-27 2:06PM EDT250.0074.8077.5079.00+12.23+19.55%904360.60%
GS220617C002600002022-05-27 2:48PM EDT260.0065.5067.6569.40+23.20+54.85%54221460.11%
GS220617C002650002022-05-16 11:47AM EDT265.0041.3561.8064.400.00--156.06%
GS220617C002700002022-05-27 2:06PM EDT270.0054.9057.6059.20+0.62+1.14%905249.19%
GS220617C002750002022-05-27 3:42PM EDT275.0052.3052.3054.35+1.80+3.56%14747.44%
GS220617C002800002022-05-27 2:13PM EDT280.0045.0047.6049.30+0.70+1.58%54310142.90%
GS220617C002850002022-05-23 1:14PM EDT285.0042.8042.7044.10+7.11+19.92%353236.48%
GS220617C002900002022-05-27 3:55PM EDT290.0037.4235.9038.95+10.34+38.18%858330.69%
GS220617C002950002022-05-26 1:02PM EDT295.0030.7032.6034.350.00-245831.86%
GS220617C003000002022-05-27 3:31PM EDT300.0027.9028.1529.90+1.81+6.94%2369332.28%
GS220617C003050002022-05-27 3:25PM EDT305.0023.0724.1524.85+1.17+5.34%1339427.64%
GS220617C003100002022-05-27 3:54PM EDT310.0019.7419.8020.75+0.79+4.17%7492228.11%
GS220617C003150002022-05-27 3:59PM EDT315.0016.5916.3516.90+2.29+16.01%60287328.04%
GS220617C003200002022-05-27 3:48PM EDT320.0012.9012.8513.45+1.39+12.08%4821,46928.00%
GS220617C003250002022-05-27 3:37PM EDT325.009.209.8010.20+0.40+4.55%24470327.16%
GS220617C003300002022-05-27 3:59PM EDT330.007.057.107.50+0.78+12.44%4061,83526.64%
GS220617C003350002022-05-27 3:58PM EDT335.005.054.955.25+0.20+4.12%21982526.00%
GS220617C003400002022-05-27 3:55PM EDT340.003.253.253.50+0.10+3.17%7373,02725.43%
GS220617C003450002022-05-27 3:56PM EDT345.002.122.052.22-0.10-4.50%1841,08024.94%
GS220617C003500002022-05-27 3:59PM EDT350.001.301.251.37+0.01+0.78%711,80524.72%
GS220617C003550002022-05-27 3:19PM EDT355.000.610.680.85-0.31-33.70%5777024.85%
GS220617C003600002022-05-27 3:51PM EDT360.000.430.370.52-0.13-23.21%72,81525.07%
GS220617C003650002022-05-27 11:45AM EDT365.000.230.200.39-0.14-37.84%139926.39%
GS220617C003700002022-05-27 12:02PM EDT370.000.200.180.29-0.10-33.33%62,02527.56%
GS220617C003750002022-05-26 1:23PM EDT375.000.110.070.15-0.11-50.00%1020227.05%
GS220617C003800002022-05-27 3:26PM EDT380.000.100.090.18-0.05-33.33%4673530.18%
GS220617C003850002022-05-26 2:09PM EDT385.000.150.050.080.00-19729.00%
GS220617C003900002022-05-27 11:53AM EDT390.000.020.020.09-0.04-66.67%181,41031.49%
GS220617C003950002022-05-23 10:20AM EDT395.000.030.020.210.00-15437.60%
GS220617C004000002022-05-27 10:55AM EDT400.000.050.010.09-0.02-28.57%31,28035.45%
GS220617C004050002022-05-27 1:56PM EDT405.000.010.000.150.00-11639.94%
GS220617C004100002022-05-26 10:50AM EDT410.000.070.000.200.00-489743.60%
GS220617C004150002022-05-26 10:08AM EDT415.000.050.000.200.00-1445.61%
GS220617C004200002022-05-24 3:41PM EDT420.000.050.000.200.00-279547.56%
GS220617C004250002022-05-12 11:09AM EDT425.000.130.000.200.00-54649.51%
GS220617C004300002022-05-17 2:21PM EDT430.000.140.000.140.00-1071,05149.12%
GS220617C004400002022-05-02 10:21AM EDT440.000.050.000.200.00-101,31450.59%
GS220617C004500002022-05-25 3:51PM EDT450.000.010.000.100.00-51,15350.00%
GS220617C004550002022-04-27 2:56PM EDT455.000.050.000.200.00--1055.57%
GS220617C004600002022-05-16 10:16AM EDT460.000.010.000.200.00-266457.23%
GS220617C004700002022-05-18 3:27PM EDT470.000.020.000.170.00-324459.28%
GS220617C004800002022-05-26 2:42PM EDT480.000.020.000.150.00-39261.52%
GS220617C004900002022-02-14 2:32PM EDT490.000.890.010.250.00-18568.36%
GS220617C005000002022-05-26 1:13PM EDT500.000.010.000.050.00-369660.55%
GS220617C005200002022-05-18 12:34PM EDT520.000.050.000.110.00-126070.51%
GS220617C005400002022-05-09 1:25PM EDT540.000.120.000.120.00-61,17076.17%
GS220617C005500002022-05-20 3:36PM EDT550.000.030.000.200.00-28882.81%
GS220617C005600002022-04-14 11:03AM EDT560.000.050.000.220.00-230386.13%
GS220617C005700002022-05-09 1:25PM EDT570.000.160.000.210.00-26888.28%
GS220617C005800002022-05-11 11:13AM EDT580.000.020.000.040.00-127978.13%
GS220617C006000002022-05-09 1:25PM EDT600.000.160.000.080.00-58487.11%
GS220617C006200002022-05-09 1:25PM EDT620.000.070.000.200.00-53199.41%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220617P000950002022-05-17 9:44AM EDT95.000.010.000.020.00-32,560162.50%
GS220617P001000002022-05-23 12:09PM EDT100.000.010.000.180.00-7548189.84%
GS220617P001050002022-03-11 4:07PM EDT105.000.100.010.260.00-132190.43%
GS220617P001100002022-02-01 4:28PM EDT110.000.180.040.470.00-884197.27%
GS220617P001150002022-05-11 3:42PM EDT115.000.060.000.140.00-1957164.06%
GS220617P001200002022-05-10 11:33AM EDT120.000.030.000.150.00-142158.98%
GS220617P001250002022-01-04 10:31AM EDT125.000.710.070.610.00-1185182.03%
GS220617P001300002021-12-22 1:28PM EDT130.000.520.060.540.00-8467172.27%
GS220617P001350002022-05-06 1:39PM EDT135.000.060.000.190.00-1327144.73%
GS220617P001400002022-05-02 9:30AM EDT140.000.080.000.190.00-2241139.06%
GS220617P001450002022-05-10 9:50AM EDT145.000.080.000.210.00-30514135.16%
GS220617P001500002022-05-20 2:17PM EDT150.000.090.000.210.00-9401130.08%
GS220617P001550002022-05-20 2:18PM EDT155.000.090.000.210.00-9327124.81%
GS220617P001600002022-04-06 3:27PM EDT160.000.310.060.350.00-11418129.69%
GS220617P001650002022-03-11 1:54PM EDT165.000.880.130.490.00-5138131.45%
GS220617P001700002022-05-23 11:08AM EDT170.000.050.000.170.00-5507108.01%
GS220617P001750002022-04-07 9:52AM EDT175.000.470.060.450.00-8184117.97%
GS220617P001800002022-05-27 11:36AM EDT180.000.050.000.05-0.15-75.00%227488.28%
GS220617P001850002022-05-27 10:54AM EDT185.000.050.000.05-0.01-16.67%12684.38%
GS220617P001900002022-05-27 10:54AM EDT190.000.050.000.05-0.25-83.33%213380.47%
GS220617P001950002022-05-27 10:55AM EDT195.000.080.040.08+0.03+60.00%616783.98%
GS220617P002000002022-05-27 12:12PM EDT200.000.060.030.120.00-11,07882.03%
GS220617P002050002022-05-25 2:07PM EDT205.000.080.030.270.00-17284.77%
GS220617P002100002022-05-27 1:15PM EDT210.000.100.010.27-0.01-9.09%25680.18%
GS220617P002150002022-05-23 1:15PM EDT215.000.210.050.290.00-411478.32%
GS220617P002200002022-05-25 10:43AM EDT220.000.150.010.250.00-5024671.97%
GS220617P002250002022-05-25 1:17PM EDT225.000.310.030.310.00-2117770.70%
GS220617P002300002022-05-26 3:20PM EDT230.000.230.020.330.00-1422667.29%
GS220617P002350002022-05-25 1:46PM EDT235.000.440.040.360.00-812864.84%
GS220617P002400002022-05-27 2:40PM EDT240.000.250.110.33-0.05-16.67%652862.01%
GS220617P002450002022-05-27 3:36PM EDT245.000.260.250.31-0.07-21.21%9579360.50%
GS220617P002500002022-05-27 3:36PM EDT250.000.310.150.35-0.11-26.19%681,22255.91%
GS220617P002550002022-05-27 2:57PM EDT255.000.410.230.54-0.08-16.33%419956.06%
GS220617P002600002022-05-27 3:59PM EDT260.000.400.380.48-0.25-38.46%261,12853.35%
GS220617P002650002022-05-27 10:17AM EDT265.000.600.350.65-0.19-24.05%1240050.98%
GS220617P002700002022-05-27 12:45PM EDT270.000.690.470.72-0.22-24.18%4271,64150.68%
GS220617P002750002022-05-27 2:08PM EDT275.000.810.650.77-0.30-27.03%2193847.44%
GS220617P002800002022-05-27 2:56PM EDT280.000.950.810.92-0.37-28.03%361,39145.26%
GS220617P002850002022-05-27 3:57PM EDT285.001.091.011.15-0.56-33.94%4882243.52%
GS220617P002900002022-05-27 3:58PM EDT290.001.401.301.42-0.70-33.33%782,22141.61%
GS220617P002950002022-05-27 3:53PM EDT295.001.791.641.80-0.82-31.42%46671839.98%
GS220617P003000002022-05-27 3:55PM EDT300.002.252.112.31-1.12-33.23%2025,25938.49%
GS220617P003050002022-05-27 3:31PM EDT305.003.002.753.05-1.29-30.07%2752337.44%
GS220617P003100002022-05-27 3:44PM EDT310.003.823.603.90-1.54-28.73%921,37836.00%
GS220617P003150002022-05-27 3:52PM EDT315.005.204.755.15-1.70-24.64%5067735.24%
GS220617P003200002022-05-27 3:56PM EDT320.006.356.206.70-2.20-25.73%1821,58034.47%
GS220617P003250002022-05-27 3:43PM EDT325.008.738.058.65-2.27-20.64%8333833.90%
GS220617P003300002022-05-27 3:41PM EDT330.0011.1010.2511.10-3.20-22.38%501,20833.75%
GS220617P003350002022-05-27 1:34PM EDT335.0016.0313.0513.85-0.87-5.15%119733.33%
GS220617P003400002022-05-26 3:24PM EDT340.0020.8416.4017.150.00-102,54833.53%
GS220617P003450002022-05-27 3:32PM EDT345.0021.2719.8021.35-3.50-14.13%48535.93%
GS220617P003500002022-05-27 3:18PM EDT350.0026.4224.0025.25-2.59-8.93%61,10436.34%
GS220617P003550002022-05-26 1:06PM EDT355.0033.1128.3029.900.00-11539.17%
GS220617P003600002022-05-27 11:10AM EDT360.0038.2433.2538.00+0.44+1.16%11,15256.44%
GS220617P003650002022-05-20 12:56PM EDT365.0063.7837.6539.850.00-12646.91%
GS220617P003700002022-05-27 10:53AM EDT370.0047.1042.6545.55-12.15-20.51%260154.09%
GS220617P003750002022-05-24 3:18PM EDT375.0064.2547.3549.700.00-13853.46%
GS220617P003800002022-05-27 3:56PM EDT380.0054.0052.7554.80-3.55-6.17%14069451.49%
GS220617P003850002022-05-26 9:30AM EDT385.0067.9157.4560.050.00-22954.52%
GS220617P003900002022-05-27 12:55PM EDT390.0067.1461.8565.15-0.01-0.01%358755.87%
GS220617P003950002022-05-26 9:30AM EDT395.0078.3467.5070.000.00-2760.60%
GS220617P004000002022-05-27 3:55PM EDT400.0074.0073.0075.65-8.92-10.76%1411,57167.40%
GS220617P004100002022-05-12 1:07PM EDT410.00100.3482.5086.700.00-135775.02%
GS220617P004150002022-05-12 2:19PM EDT415.00121.0084.8090.150.00-101060.23%
GS220617P004200002022-05-10 1:58PM EDT420.00115.6592.0096.500.00-12978.24%
GS220617P004250002022-05-12 1:48PM EDT425.00129.8297.30102.700.00-4286.05%
GS220617P004300002022-03-30 1:39PM EDT430.0095.60122.90127.850.00-1217177.05%
GS220617P004400002022-05-26 11:31AM EDT440.00118.52112.40116.450.00-32389.93%
GS220617P004500002022-03-18 12:56PM EDT450.00107.00127.75131.900.00-864126.73%
GS220617P004600002022-01-04 11:30AM EDT460.0064.7099.50100.900.00-1220.00%
GS220617P004700002022-02-10 11:24AM EDT470.0098.95142.10145.550.00-513299.10%
GS220617P004800002022-03-14 2:35PM EDT480.00158.900.000.000.00-100.00%
GS220617P004850002022-05-02 9:43AM EDT485.00180.00157.40160.050.00-11104.57%
GS220617P004900002022-02-10 11:24AM EDT490.00118.25161.95165.500.00-524106.62%
GS220617P005000002021-12-16 12:38PM EDT500.00107.85122.25125.650.00-1830.00%
GS220617P005200002022-02-17 4:48PM EDT520.00174.05173.95177.550.00-1370.00%
GS220617P005400002021-10-21 9:49AM EDT540.00135.55157.25159.600.00-2510.00%
GS220617P005500002021-11-18 2:42PM EDT550.00163.20169.00172.750.00-2300.00%
GS220617P005600002021-11-05 11:39AM EDT560.00155.80179.95183.100.00-2320.00%
GS220617P005700002021-11-10 7:49AM EDT570.00186.20180.05184.000.00-2370.00%
GS220617P005800002021-10-26 11:45AM EDT580.00167.15194.00198.250.00-2460.00%
GS220617P006000002021-11-10 7:49AM EDT600.00216.40210.10212.850.00-290.00%
GS220617P006200002021-11-10 7:49AM EDT620.00236.05229.75232.250.00-260.00%