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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220916C001850002022-05-02 1:46PM EDT185.00121.45119.50123.400.00-2054.64%
GS220916C002200002022-05-12 9:48AM EDT220.0083.0085.6590.300.00-1146.86%
GS220916C002400002022-04-27 2:24PM EDT240.0066.6069.0071.900.00-1542.00%
GS220916C002500002022-05-17 3:35PM EDT250.0068.1560.6563.150.00-12740.11%
GS220916C002600002022-05-17 3:35PM EDT260.0057.8052.3555.050.00-12139.01%
GS220916C002700002022-05-20 3:35PM EDT270.0043.4344.5047.15-4.97-10.27%2337.52%
GS220916C002800002022-05-20 12:37PM EDT280.0037.1537.8039.40-4.83-11.51%12435.57%
GS220916C002900002022-05-19 3:13PM EDT290.0033.6531.7032.800.00-16334.70%
GS220916C003000002022-05-20 2:27PM EDT300.0025.6025.8026.50-2.14-7.71%1124633.38%
GS220916C003100002022-05-20 12:35PM EDT310.0019.6020.4521.20-1.48-7.02%652932.58%
GS220916C003200002022-05-20 3:43PM EDT320.0015.2015.8016.50-1.80-10.59%127031.67%
GS220916C003300002022-05-20 3:50PM EDT330.0011.9011.8512.60-0.15-1.24%1828330.93%
GS220916C003400002022-05-20 3:35PM EDT340.008.658.809.20-0.85-8.95%3660129.93%
GS220916C003500002022-05-20 3:53PM EDT350.006.406.356.75-0.40-5.88%231,66429.47%
GS220916C003600002022-05-20 3:31PM EDT360.004.104.454.80-1.45-26.13%171,14728.94%
GS220916C003700002022-05-20 3:30PM EDT370.002.903.103.40-0.85-22.67%41,29728.64%
GS220916C003800002022-05-20 2:02PM EDT380.002.052.062.43-0.41-16.67%794228.57%
GS220916C003900002022-05-20 1:57PM EDT390.001.511.461.73-0.05-3.21%361,05928.57%
GS220916C004000002022-05-19 3:40PM EDT400.001.150.961.150.00-236928.22%
GS220916C004100002022-05-20 9:47AM EDT410.000.890.580.79+0.01+1.14%122828.17%
GS220916C004200002022-05-18 3:37PM EDT420.000.570.350.610.00-19928.74%
GS220916C004300002022-05-20 2:58PM EDT430.000.390.220.56-0.31-44.29%27830.04%
GS220916C004400002022-04-22 3:50PM EDT440.000.910.120.460.00-82830.76%
GS220916C004500002022-05-10 1:04PM EDT450.000.480.000.430.00-119532.01%
GS220916C004600002022-04-14 1:36PM EDT460.000.600.030.460.00-521533.84%
GS220916C004700002022-05-17 12:08PM EDT470.000.170.020.350.00-13633.99%
GS220916C004800002022-05-09 2:58PM EDT480.000.220.040.440.00-21236.52%
GS220916C004900002022-02-24 2:07PM EDT490.001.240.240.720.00-1140.77%
GS220916C005000002022-04-18 1:53PM EDT500.000.320.020.260.00-526536.62%
GS220916C005100002022-05-09 2:58PM EDT510.000.210.000.270.00-11438.04%
GS220916C005200002022-05-20 9:33AM EDT520.000.310.000.25+0.04+14.81%458338.92%
GS220916C005300002022-01-24 11:15AM EDT530.001.100.501.150.00-1149.76%
GS220916C005400002022-05-05 2:57PM EDT540.000.040.010.090.00-45636.82%
GS220916C005500002022-04-26 10:16AM EDT550.000.180.000.250.00-5642.38%
GS220916C005600002022-04-20 1:38PM EDT560.000.170.000.240.00-655943.26%
GS220916C005700002022-01-10 10:53AM EDT570.002.750.011.500.00-1151.51%
GS220916C005800002022-05-05 3:27PM EDT580.000.080.000.240.00-10045.41%
GS220916C005900002022-02-14 3:19PM EDT590.000.540.020.500.00-11250.85%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220916P001550002022-05-13 10:14AM EDT155.001.010.841.00-0.04-3.81%58063.99%
GS220916P001600002022-05-03 11:58AM EDT160.001.050.821.190.00-102162.31%
GS220916P001650002022-05-18 12:45PM EDT165.001.140.961.300.00-108360.96%
GS220916P001700002022-05-20 9:58AM EDT170.001.151.251.48-0.50-30.30%12460.50%
GS220916P001750002022-05-18 12:47PM EDT175.001.301.441.660.00-1959.39%
GS220916P001800002022-05-11 11:38AM EDT180.001.821.411.840.00-31357.37%
GS220916P001850002022-05-19 2:57PM EDT185.001.761.622.000.00-1556.10%
GS220916P001900002022-05-18 3:28PM EDT190.002.121.922.150.00-42254.99%
GS220916P001950002022-05-12 2:27PM EDT195.002.482.102.350.00-105453.56%
GS220916P002000002022-05-16 3:24PM EDT200.002.172.492.630.00-114152.81%
GS220916P002100002022-05-18 10:09AM EDT210.002.752.983.250.00-110950.33%
GS220916P002200002022-05-20 2:28PM EDT220.004.553.803.95+0.65+16.67%223048.52%
GS220916P002300002022-05-20 12:10PM EDT230.005.504.604.95+0.50+10.00%411146.69%
GS220916P002400002022-05-20 1:03PM EDT240.006.755.756.00+0.80+13.45%2435544.46%
GS220916P002500002022-05-20 2:29PM EDT250.008.807.057.75+1.40+18.92%1051543.38%
GS220916P002600002022-05-20 2:29PM EDT260.0010.908.859.20+1.50+15.96%3171240.98%
GS220916P002700002022-05-20 2:05PM EDT270.0012.9011.1011.40+0.80+6.61%1452739.46%
GS220916P002800002022-05-18 2:07PM EDT280.0015.5013.6014.35+1.35+9.54%1378538.49%
GS220916P002900002022-05-20 3:26PM EDT290.0019.3517.0017.50+2.35+13.82%5650137.03%
GS220916P003000002022-05-20 3:58PM EDT300.0021.2220.8521.45-0.96-4.33%2676535.96%
GS220916P003100002022-05-20 3:33PM EDT310.0028.1025.6026.10+2.35+9.13%650735.04%
GS220916P003200002022-05-20 2:07PM EDT320.0035.0031.1031.60+4.20+13.64%388534.44%
GS220916P003300002022-05-20 11:28AM EDT330.0037.5036.6037.75+0.55+1.49%157033.88%
GS220916P003400002022-05-20 11:06AM EDT340.0043.5543.5045.15+3.35+8.33%151,24934.37%
GS220916P003500002022-05-20 3:20PM EDT350.0056.4350.3554.30+1.43+2.60%1583137.00%
GS220916P003600002022-05-20 1:58PM EDT360.0064.4559.3562.85+4.90+8.23%158838.19%
GS220916P003700002022-05-20 3:58PM EDT370.0069.9067.6070.55-0.65-0.92%2116637.27%
GS220916P003800002022-05-20 10:05AM EDT380.0074.5076.6580.45-11.80-13.67%2022440.12%
GS220916P003900002022-05-02 9:39AM EDT390.0087.5585.7589.850.00-138041.73%
GS220916P004000002022-05-11 3:36PM EDT400.00101.3095.3599.150.00-78942.86%
GS220916P004100002022-05-12 1:24PM EDT410.00115.54104.70109.250.00-16045.62%
GS220916P004200002022-04-20 10:34AM EDT420.0081.60111.45114.650.00-122633.75%
GS220916P004300002022-05-12 3:59PM EDT430.00132.75124.10128.550.00-1448.63%
GS220916P004400002022-02-17 10:43AM EDT440.0090.5396.70100.200.00--20.00%
GS220916P004500002022-01-24 1:40PM EDT450.00128.00119.00122.550.00--50.00%
GS220916P004600002022-05-18 3:51PM EDT460.00155.80153.10157.800.00-1252.89%
GS220916P004700002022-05-18 3:51PM EDT470.00165.87164.05167.750.00-1154.68%
GS220916P005300002021-12-15 4:06PM EDT530.00149.25153.95156.750.00--20.00%