UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
306.80-1.40 (-0.45%)
At close: 04:00PM EDT
306.80 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220715C001750002022-05-16 12:10AM EDT175.00124.10128.40133.350.00--286.18%
GS220715C001950002022-04-19 12:02PM EDT195.00139.95110.05116.100.00--169.02%
GS220715C002050002022-05-04 3:21PM EDT205.00115.1598.95102.700.00-1258.42%
GS220715C002100002022-02-04 10:30AM EDT210.00152.57121.45125.000.00-33161.58%
GS220715C002350002022-04-26 11:33AM EDT235.0082.4070.5574.450.00-2253.17%
GS220715C002400002022-05-17 3:42PM EDT240.0075.0465.4568.750.00-1546.05%
GS220715C002500002022-05-06 9:49AM EDT250.0061.7856.8059.500.00-101043.81%
GS220715C002600002022-05-20 1:42PM EDT260.0045.6948.0550.40-4.95-9.77%22241.16%
GS220715C002700002022-05-09 3:13PM EDT270.0049.0539.5042.250.00-43140.56%
GS220715C002750002022-05-18 2:31PM EDT275.0038.6535.7537.900.00-3438.83%
GS220715C002800002022-05-18 2:32PM EDT280.0034.6031.9533.850.00-36737.65%
GS220715C002850002022-05-19 9:38AM EDT285.0027.0028.2030.200.00-1637.11%
GS220715C002900002022-05-18 2:31PM EDT290.0027.7025.1526.500.00-33636.02%
GS220715C002950002022-05-17 9:37AM EDT295.0022.8522.3523.200.00-121435.41%
GS220715C003000002022-05-20 3:48PM EDT300.0018.5219.1020.00-2.09-10.14%621134.56%
GS220715C003050002022-05-20 3:54PM EDT305.0016.1116.3017.10-1.74-9.75%487833.88%
GS220715C003100002022-05-20 3:53PM EDT310.0013.3313.6514.40-1.62-10.84%3129333.11%
GS220715C003150002022-05-20 1:57PM EDT315.009.7411.4512.00-2.81-22.39%2021232.46%
GS220715C003200002022-05-20 3:58PM EDT320.009.709.309.95-0.62-6.01%2227032.03%
GS220715C003250002022-05-20 3:38PM EDT325.006.907.608.05-1.54-18.25%3332831.38%
GS220715C003300002022-05-20 3:28PM EDT330.005.256.106.50-1.91-26.68%9229830.98%
GS220715C003350002022-05-20 2:26PM EDT335.003.954.805.05-1.55-28.18%2342430.26%
GS220715C003400002022-05-20 3:28PM EDT340.003.293.654.05-1.05-24.19%3181830.17%
GS220715C003450002022-05-20 11:42AM EDT345.002.972.803.05-0.33-10.00%648729.54%
GS220715C003500002022-05-20 3:56PM EDT350.002.162.212.36-0.50-18.80%431,43229.36%
GS220715C003550002022-05-20 3:36PM EDT355.001.541.631.81-0.55-26.32%1870229.21%
GS220715C003600002022-05-20 2:12PM EDT360.001.121.271.35-0.41-26.80%1690028.95%
GS220715C003650002022-05-20 12:59PM EDT365.000.870.951.09-0.28-24.35%2526429.30%
GS220715C003700002022-05-20 3:50PM EDT370.000.720.700.81-0.23-24.21%2858729.14%
GS220715C003750002022-05-18 3:13PM EDT375.000.660.350.660.00-1750529.55%
GS220715C003800002022-05-17 3:19PM EDT380.000.500.250.55-0.11-18.03%533530.08%
GS220715C003850002022-05-20 10:35AM EDT385.000.350.170.40+0.06+20.69%38029.88%
GS220715C003900002022-05-19 11:34AM EDT390.000.290.120.350.00-428330.62%
GS220715C003950002022-05-17 12:29PM EDT395.000.200.090.310.00-111931.35%
GS220715C004000002022-05-17 11:24AM EDT400.000.440.060.350.00-422,27233.25%
GS220715C004050002022-05-10 3:03PM EDT405.000.200.050.250.00-19832.86%
GS220715C004100002022-05-12 10:19AM EDT410.000.440.050.280.00-10030934.62%
GS220715C004150002022-05-11 12:13PM EDT415.000.430.040.210.00-15734.42%
GS220715C004200002022-04-21 9:31AM EDT420.000.800.030.190.00-55835.11%
GS220715C004250002022-05-05 11:28AM EDT425.000.220.030.170.00-19335.74%
GS220715C004300002022-05-13 10:16AM EDT430.000.170.030.310.00-4039939.89%
GS220715C004350002022-04-21 12:51PM EDT435.000.410.010.290.00-61440.67%
GS220715C004400002022-05-04 12:49PM EDT440.000.210.020.210.00-12639.99%
GS220715C004450002022-05-05 11:11AM EDT445.000.020.020.200.00-12540.82%
GS220715C004500002022-05-16 3:25PM EDT450.000.090.000.130.00-26539.75%
GS220715C004550002022-05-12 1:34PM EDT455.000.240.020.230.00-16343.65%
GS220715C004600002022-03-08 12:07PM EDT460.000.700.090.410.00-51948.32%
GS220715C004650002022-02-25 11:20AM EDT465.001.000.050.510.00-10050.98%
GS220715C004750002022-04-20 11:20AM EDT475.000.150.010.230.00-1147.66%
GS220715C004800002022-04-08 2:41PM EDT480.000.100.030.230.00-15348.63%
GS220715C004850002021-12-16 2:26PM EDT485.007.753.804.500.00--781.52%
GS220715C004900002022-05-04 10:45AM EDT490.000.060.010.220.00-202150.24%
GS220715C005000002022-05-04 12:49PM EDT500.000.110.010.210.00-11851.76%
GS220715C005050002022-03-30 1:13PM EDT505.000.180.000.270.00-1550.05%
GS220715C005200002022-05-09 2:32PM EDT520.000.080.010.110.00-6012151.37%
GS220715C005400002022-05-05 2:57PM EDT540.000.090.000.220.00-66454.59%
GS220715C005600002022-04-08 10:41AM EDT560.000.130.000.220.00-38557.62%
GS220715C005800002022-04-20 12:01PM EDT580.000.040.000.080.00-315355.08%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220715P001550002022-05-19 9:30AM EDT155.000.600.100.440.00-811677.20%
GS220715P001600002022-05-04 9:32AM EDT160.000.760.150.460.00-15775.10%
GS220715P001650002022-05-11 2:03PM EDT165.000.550.190.510.00-33573.29%
GS220715P001700002022-03-16 9:34AM EDT170.001.200.280.760.00-33574.37%
GS220715P001750002022-05-12 12:43PM EDT175.001.000.290.630.00-384669.75%
GS220715P001800002022-05-20 10:56AM EDT180.000.450.360.69-0.38-45.78%22268.02%
GS220715P001850002022-04-26 9:46AM EDT185.000.790.460.700.00-22765.94%
GS220715P001900002022-05-09 3:24PM EDT190.001.010.600.790.00-1864.80%
GS220715P001950002022-05-13 11:29AM EDT195.000.860.680.870.00-17362.92%
GS220715P002000002022-05-20 3:19PM EDT200.001.040.760.99-0.82-44.09%6122161.18%
GS220715P002050002022-05-04 3:16PM EDT205.000.900.981.120.00--660.21%
GS220715P002100002022-05-20 1:23PM EDT210.001.401.121.28-0.14-9.09%228258.68%
GS220715P002150002022-05-20 9:36AM EDT215.001.121.271.46+0.09+8.74%12017957.13%
GS220715P002200002022-05-20 3:06PM EDT220.001.781.371.63+0.18+11.25%29355.19%
GS220715P002250002022-05-20 1:55PM EDT225.002.001.681.78+0.12+6.38%330853.85%
GS220715P002300002022-05-20 11:23AM EDT230.002.431.892.09+0.33+15.71%519252.49%
GS220715P002350002022-05-20 3:47PM EDT235.002.362.062.33+0.08+3.51%83750.62%
GS220715P002400002022-05-20 11:54AM EDT240.002.762.452.71+0.21+8.24%6323850.27%
GS220715P002450002022-05-19 11:53AM EDT245.002.932.843.000.00-61948.46%
GS220715P002500002022-05-20 3:14PM EDT250.004.193.303.50+0.99+30.94%640247.41%
GS220715P002550002022-05-20 2:13PM EDT255.004.753.754.00+1.00+26.67%34846.07%
GS220715P002600002022-05-20 3:28PM EDT260.005.324.354.60+0.97+22.30%731444.86%
GS220715P002650002022-05-20 3:55PM EDT265.005.205.055.300.00-3713643.70%
GS220715P002700002022-05-20 3:45PM EDT270.006.305.756.15+0.30+5.00%241042.70%
GS220715P002750002022-05-20 3:35PM EDT275.007.906.757.05+1.10+16.18%4933941.52%
GS220715P002800002022-05-20 2:35PM EDT280.0010.207.808.20+2.40+30.77%3938440.67%
GS220715P002850002022-05-20 3:55PM EDT285.009.509.059.45+0.20+2.15%614139.69%
GS220715P002900002022-05-20 3:55PM EDT290.0010.9710.4010.95+0.57+5.48%5021938.92%
GS220715P002950002022-05-20 3:28PM EDT295.0013.9012.0512.50+1.95+16.32%20922137.86%
GS220715P003000002022-05-20 3:37PM EDT300.0015.4013.8514.35+1.65+12.00%1721,15237.04%
GS220715P003050002022-05-20 3:28PM EDT305.0018.3015.8016.45+2.40+15.09%4733536.30%
GS220715P003100002022-05-20 1:34PM EDT310.0022.1518.2018.90+3.75+20.38%1537835.83%
GS220715P003150002022-05-20 3:28PM EDT315.0023.9020.6521.65+2.95+14.08%3120035.52%
GS220715P003200002022-05-20 9:31AM EDT320.0020.7523.7524.45-3.10-13.00%559334.84%
GS220715P003250002022-05-20 3:27PM EDT325.0030.6526.7028.00+4.00+15.01%2123235.31%
GS220715P003300002022-05-20 3:26PM EDT330.0034.5530.2031.30+2.71+8.51%41,40734.78%
GS220715P003350002022-05-20 1:43PM EDT335.0038.4033.9536.45+4.40+12.94%317238.23%
GS220715P003400002022-05-20 2:38PM EDT340.0044.4038.0041.15+3.90+9.63%433940.44%
GS220715P003450002022-05-20 2:38PM EDT345.0048.7541.8545.05+10.25+26.62%312240.44%
GS220715P003500002022-05-20 12:56PM EDT350.0050.1346.3049.95+2.73+5.76%117542.79%
GS220715P003550002022-05-16 12:08PM EDT355.0053.4850.6554.350.00-415543.65%
GS220715P003600002022-05-20 3:19PM EDT360.0061.2355.1559.25+0.90+1.49%217745.76%
GS220715P003650002022-05-20 12:56PM EDT365.0064.1559.9063.75+14.83+30.07%16346.58%
GS220715P003700002022-05-18 3:09PM EDT370.0065.4364.4568.650.00-21,04148.48%
GS220715P003750002022-05-20 3:57PM EDT375.0072.2469.4573.70-0.84-1.15%261750.78%
GS220715P003800002022-05-19 10:08AM EDT380.0075.8574.3078.700.00-29752.86%
GS220715P003850002022-05-16 10:18AM EDT385.0084.6377.5083.650.00-12854.72%
GS220715P003900002022-05-17 12:16PM EDT390.0081.8583.6088.40+0.35+0.43%24255.85%
GS220715P003950002022-05-20 10:42AM EDT395.0087.6588.8093.60+4.90+5.92%15058.45%
GS220715P004000002022-05-13 12:46PM EDT400.0091.6193.9598.70-1.00-1.08%26551.61%
GS220715P004050002022-04-05 2:30PM EDT405.0082.4792.8098.150.00-10110.00%
GS220715P004100002022-03-23 12:43PM EDT410.0074.1888.0092.800.00-981180.00%
GS220715P004150002022-02-03 11:48AM EDT415.0061.8888.1590.950.00-1160.00%
GS220715P004200002022-04-26 2:58PM EDT420.00106.80114.00118.650.00-7025458.17%
GS220715P004250002022-04-04 3:52PM EDT425.0098.45101.30106.150.00-58740.00%
GS220715P004300002022-01-24 11:08AM EDT430.00107.0069.5572.550.00-11190.00%
GS220715P004350002022-02-10 11:56AM EDT435.0068.65108.00112.000.00-100.00%
GS220715P004450002022-05-12 3:59PM EDT445.00147.30138.90143.650.00-2365.43%
GS220715P004900002021-12-15 3:35PM EDT490.00110.75113.85116.650.00--10.00%
GS220715P005000002021-12-15 3:35PM EDT500.00119.80123.15126.200.00--10.00%
GS220715P005200002022-05-16 12:10AM EDT520.00222.95213.65218.600.00--283.61%