UK markets close in 3 hours 16 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
354.97-0.88 (-0.25%)
At close: 04:00PM EDT
352.55 -2.42 (-0.68%)
Pre-market: 08:12AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220819C001450002022-07-18 10:17AM EDT145.00158.650.000.000.00-110.00%
GS220819C001500002022-07-14 10:33AM EDT150.00131.93202.85204.950.00-120.00%
GS220819C002000002022-07-18 12:57PM EDT200.0099.620.000.000.00-260.00%
GS220819C002050002022-06-17 10:21AM EDT205.0077.0094.6097.750.00-110.00%
GS220819C002150002022-07-07 2:46PM EDT215.0084.12119.25120.550.00--50.00%
GS220819C002200002022-08-01 3:57PM EDT220.00112.690.000.000.00-110.00%
GS220819C002250002022-07-12 10:25AM EDT225.0073.12125.40128.950.00-550.00%
GS220819C002350002022-07-19 12:05PM EDT235.0082.100.000.000.00-80600.00%
GS220819C002400002022-08-12 12:18PM EDT240.00112.520.000.000.00-3100.00%
GS220819C002450002022-07-25 9:50AM EDT245.0081.280.000.000.00-120.00%
GS220819C002500002022-08-05 9:30AM EDT250.0080.780.000.000.00-1150.00%
GS220819C002550002022-07-14 11:15AM EDT255.0030.0098.1099.950.00-120.00%
GS220819C002600002022-08-12 11:30AM EDT260.0092.320.000.000.00-10320.00%
GS220819C002650002022-07-14 11:15AM EDT265.0022.5087.6590.250.00-12153.91%
GS220819C002700002022-07-27 3:28PM EDT270.0056.190.000.000.00-5150.00%
GS220819C002750002022-07-29 9:40AM EDT275.0056.600.000.000.00-4170.00%
GS220819C002775002022-07-18 9:49AM EDT277.5031.950.000.000.00-220.00%
GS220819C002800002022-08-10 3:36PM EDT280.0068.550.000.000.00-2410.00%
GS220819C002825002022-07-21 1:31PM EDT282.5044.350.000.000.00-320.00%
GS220819C002850002022-08-03 11:29AM EDT285.0048.200.000.000.00-31340.00%
GS220819C002875002022-07-29 2:51PM EDT287.5047.750.000.000.00-220.00%
GS220819C002900002022-08-12 12:13PM EDT290.0062.660.000.000.00-121900.00%
GS220819C002925002022-07-21 12:12PM EDT292.5035.650.000.000.00-130.00%
GS220819C002950002022-08-15 2:03PM EDT295.0062.000.000.000.00-21280.00%
GS220819C002975002022-07-25 3:14PM EDT297.5028.940.000.000.00-230.00%
GS220819C003000002022-08-16 2:45PM EDT300.0054.270.000.000.00-66250.00%
GS220819C003025002022-08-16 10:11AM EDT302.5051.310.000.000.00-3330.00%
GS220819C003050002022-08-16 3:52PM EDT305.0050.140.000.000.00-74180.00%
GS220819C003075002022-08-16 11:26AM EDT307.5046.950.000.000.00-31250.00%
GS220819C003100002022-08-16 2:57PM EDT310.0044.300.000.000.00-34230.00%
GS220819C003125002022-08-16 2:08PM EDT312.5043.300.000.000.00-5490.00%
GS220819C003150002022-08-16 3:52PM EDT315.0040.190.000.000.00-245040.00%
GS220819C003175002022-08-16 2:08PM EDT317.5038.380.000.000.00-61650.00%
GS220819C003200002022-08-16 3:43PM EDT320.0034.870.000.000.00-309700.00%
GS220819C003225002022-08-16 10:32AM EDT322.5031.130.000.000.00-1390.00%
GS220819C003250002022-08-16 2:47PM EDT325.0028.830.000.000.00-419670.00%
GS220819C003275002022-08-12 11:53AM EDT327.5024.740.000.000.00-2530.00%
GS220819C003300002022-08-16 2:24PM EDT330.0025.990.000.000.00-311,8970.00%
GS220819C003325002022-08-16 10:20AM EDT332.5021.160.000.000.00-1890.00%
GS220819C003350002022-08-16 2:05PM EDT335.0020.780.000.000.00-108370.00%
GS220819C003375002022-08-16 2:05PM EDT337.5018.330.000.000.00-82130.00%
GS220819C003400002022-08-16 2:51PM EDT340.0014.000.000.000.00-641,2620.00%
GS220819C003425002022-08-15 1:31PM EDT342.5015.300.000.000.00-21330.00%
GS220819C003450002022-08-16 3:23PM EDT345.0010.340.000.000.00-545990.00%
GS220819C003475002022-08-16 3:14PM EDT347.507.850.000.000.00-174540.00%
GS220819C003500002022-08-16 3:29PM EDT350.006.310.000.000.00-991,1280.00%
GS220819C003525002022-08-16 3:16PM EDT352.504.220.000.000.00-542300.00%
GS220819C003550002022-08-16 3:59PM EDT355.002.850.000.000.00-6479930.05%
GS220819C003575002022-08-16 3:59PM EDT357.501.700.000.000.00-1994831.56%
GS220819C003600002022-08-16 3:46PM EDT360.001.000.000.000.00-5902,0583.13%
GS220819C003625002022-08-16 3:57PM EDT362.500.450.000.000.00-1214016.25%
GS220819C003650002022-08-16 3:59PM EDT365.000.220.000.000.00-3091,4926.25%
GS220819C003675002022-08-16 3:45PM EDT367.500.100.000.000.00-511606.25%
GS220819C003700002022-08-16 2:16PM EDT370.000.080.000.000.00-641,14312.50%
GS220819C003725002022-08-16 3:59PM EDT372.500.020.000.000.00-177212.50%
GS220819C003750002022-08-16 9:36AM EDT375.000.010.000.000.00-321812.50%
GS220819C003775002022-08-16 1:59PM EDT377.500.010.000.000.00-113812.50%
GS220819C003800002022-08-16 2:19PM EDT380.000.020.000.000.00-13112.50%
GS220819C003825002022-08-15 11:36AM EDT382.500.020.000.000.00--2512.50%
GS220819C003850002022-08-15 9:30AM EDT385.000.210.000.000.00-108125.00%
GS220819C003900002022-08-03 3:34PM EDT390.000.060.000.000.00-1225.00%
GS220819C004000002022-08-16 9:37AM EDT400.000.010.000.000.00-2825.00%
GS220819C004050002022-08-16 9:37AM EDT405.000.020.000.000.00-3325.00%
GS220819C004100002022-08-16 9:37AM EDT410.000.010.000.000.00-1125.00%
GS220819C004200002022-08-05 11:49AM EDT420.000.070.000.000.00-1150.00%
GS220819C004250002022-07-13 11:43AM EDT425.000.060.000.140.00-61081.64%
GS220819C004400002022-07-18 10:58AM EDT440.000.030.000.000.00--250.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220819P001450002022-07-28 1:34PM EDT145.000.010.000.000.00-126950.00%
GS220819P001500002022-07-15 10:05AM EDT150.000.060.000.080.00-1015329.69%
GS220819P001550002022-06-22 3:17PM EDT155.000.270.000.170.00--1342.97%
GS220819P001600002022-08-16 9:55AM EDT160.000.010.000.000.00-59750.00%
GS220819P001650002022-07-18 12:32PM EDT165.000.050.000.000.00--250.00%
GS220819P001700002022-07-14 2:46PM EDT170.000.200.000.080.00-418284.38%
GS220819P001750002022-08-04 1:50PM EDT175.000.020.000.000.00-5311650.00%
GS220819P001800002022-07-21 11:03AM EDT180.000.050.000.000.00-2014350.00%
GS220819P001850002022-07-26 2:23PM EDT185.000.040.000.000.00-11250.00%
GS220819P001900002022-08-11 12:54PM EDT190.000.010.000.000.00-3030550.00%
GS220819P001950002022-08-02 3:42PM EDT195.000.030.000.000.00-710950.00%
GS220819P002000002022-08-12 11:29AM EDT200.000.010.000.000.00-1828650.00%
GS220819P002050002022-08-15 9:41AM EDT205.000.010.000.000.00-1015950.00%
GS220819P002100002022-08-09 9:45AM EDT210.000.010.000.000.00-1010650.00%
GS220819P002150002022-08-15 9:41AM EDT215.000.010.000.000.00-2523350.00%
GS220819P002200002022-08-12 2:54PM EDT220.000.010.000.000.00-134250.00%
GS220819P002250002022-08-15 9:47AM EDT225.000.010.000.000.00-10059550.00%
GS220819P002300002022-08-15 10:45AM EDT230.000.010.000.000.00-51,41050.00%
GS220819P002350002022-08-12 3:03PM EDT235.000.010.000.000.00-553650.00%
GS220819P002400002022-08-15 10:34AM EDT240.000.010.000.000.00-1032450.00%
GS220819P002450002022-08-16 10:20AM EDT245.000.010.000.000.00-119350.00%
GS220819P002500002022-08-16 2:46PM EDT250.000.010.000.000.00-647750.00%
GS220819P002550002022-08-16 9:50AM EDT255.000.010.000.000.00-530050.00%
GS220819P002600002022-08-16 2:45PM EDT260.000.010.000.000.00-1196650.00%
GS220819P002650002022-08-15 3:41PM EDT265.000.010.000.000.00-171,48950.00%
GS220819P002700002022-08-15 11:42AM EDT270.000.010.000.000.00-1011,49450.00%
GS220819P002725002022-08-12 10:47AM EDT272.500.030.000.000.00-21550.00%
GS220819P002750002022-08-16 9:35AM EDT275.000.020.000.000.00-938150.00%
GS220819P002775002022-08-15 10:48AM EDT277.500.020.000.000.00-2046150.00%
GS220819P002800002022-08-16 12:07PM EDT280.000.010.000.000.00-1177250.00%
GS220819P002825002022-08-04 12:47PM EDT282.500.270.000.000.00-207950.00%
GS220819P002850002022-08-16 11:41AM EDT285.000.010.000.000.00-2256450.00%
GS220819P002875002022-08-12 10:51AM EDT287.500.030.000.000.00-1511450.00%
GS220819P002900002022-08-16 3:01PM EDT290.000.010.000.000.00-252550.00%
GS220819P002925002022-08-12 2:09PM EDT292.500.030.000.000.00-811550.00%
GS220819P002950002022-08-16 1:24PM EDT295.000.010.000.000.00-15294350.00%
GS220819P002975002022-08-15 3:56PM EDT297.500.020.000.000.00-316150.00%
GS220819P003000002022-08-16 1:24PM EDT300.000.030.000.000.00-164750.00%
GS220819P003025002022-08-12 11:57AM EDT302.500.050.000.000.00-377050.00%
GS220819P003050002022-08-16 10:35AM EDT305.000.010.000.000.00-139225.00%
GS220819P003075002022-08-16 2:46PM EDT307.500.010.000.000.00-521025.00%
GS220819P003100002022-08-16 12:09PM EDT310.000.020.000.000.00-546725.00%
GS220819P003125002022-08-16 11:38AM EDT312.500.020.000.000.00-160425.00%
GS220819P003150002022-08-16 10:03AM EDT315.000.020.000.000.00-194525.00%
GS220819P003175002022-08-16 10:08AM EDT317.500.010.000.000.00-1036025.00%
GS220819P003200002022-08-16 11:39AM EDT320.000.020.000.000.00-431,23625.00%
GS220819P003225002022-08-16 11:42AM EDT322.500.020.000.000.00-4313925.00%
GS220819P003250002022-08-16 2:24PM EDT325.000.020.000.000.00-1242925.00%
GS220819P003275002022-08-16 11:38AM EDT327.500.060.000.000.00-146625.00%
GS220819P003300002022-08-16 3:14PM EDT330.000.040.000.000.00-11696612.50%
GS220819P003325002022-08-16 1:51PM EDT332.500.030.000.000.00-3638712.50%
GS220819P003350002022-08-16 3:58PM EDT335.000.070.000.000.00-14748212.50%
GS220819P003375002022-08-16 3:48PM EDT337.500.090.000.000.00-3348512.50%
GS220819P003400002022-08-16 3:40PM EDT340.000.180.000.000.00-11164112.50%
GS220819P003425002022-08-16 3:58PM EDT342.500.280.000.000.00-8224012.50%
GS220819P003450002022-08-16 3:58PM EDT345.000.460.000.000.00-6291,3546.25%
GS220819P003475002022-08-16 3:58PM EDT347.500.730.000.000.00-995456.25%
GS220819P003500002022-08-16 3:59PM EDT350.001.190.000.000.00-1,5871,4583.13%
GS220819P003525002022-08-16 3:27PM EDT352.501.900.000.000.00-1435891.56%
GS220819P003550002022-08-16 3:59PM EDT355.002.760.000.000.00-2423730.00%
GS220819P003575002022-08-16 3:55PM EDT357.504.250.000.000.00-30310.00%
GS220819P003600002022-08-16 2:21PM EDT360.004.950.000.000.00-44450.00%
GS220819P003625002022-08-16 2:34PM EDT362.507.430.000.000.00-62630.00%
GS220819P003650002022-08-12 12:41PM EDT365.0012.610.000.000.00-10120.00%
GS220819P003675002022-08-11 12:40PM EDT367.5014.950.000.000.00--20.00%
GS220819P003700002022-08-16 3:37PM EDT370.0015.010.000.000.00-12120.00%
GS220819P003750002022-08-11 2:11PM EDT375.0021.370.000.000.00-100.00%
GS220819P003800002022-08-02 10:15AM EDT380.0052.020.000.000.00-200.00%
GS220819P004000002022-07-29 10:25AM EDT400.0066.560.000.000.00-1000.00%
GS220819P004100002022-07-22 9:52AM EDT410.0085.400.000.000.00-100.00%
GS220819P004400002022-08-10 11:30AM EDT440.0092.140.000.000.00--00.00%