UK Markets open in 5 hrs 49 mins

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
353.82+2.14 (+0.61%)
At close: 04:00PM EDT
354.80 +0.98 (+0.28%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221021C001500002022-08-03 10:00AM EDT150.00182.60202.65204.250.00-1190.23%
GS221021C001750002022-08-02 3:45PM EDT175.00154.61177.80179.400.00-5578.56%
GS221021C002000002022-07-21 11:11AM EDT200.00124.30152.85154.300.00--1363.18%
GS221021C002100002022-07-21 11:11AM EDT210.00114.42142.95144.350.00--159.23%
GS221021C002500002022-07-15 1:51PM EDT250.0051.45103.25104.450.00--1542.65%
GS221021C002650002022-07-13 1:42PM EDT265.0036.3088.7589.850.00--1039.99%
GS221021C002700002022-08-08 9:31AM EDT270.0069.0884.0084.750.00--3037.07%
GS221021C002750002022-07-21 9:38AM EDT275.0054.0079.2079.800.00--1435.34%
GS221021C002800002022-08-01 10:26AM EDT280.0056.4674.4575.050.00--2534.89%
GS221021C002850002022-08-03 3:47PM EDT285.0052.7269.8070.650.00--3535.94%
GS221021C002900002022-08-11 11:34AM EDT290.0064.0565.1065.85+15.95+33.16%18834.58%
GS221021C002950002022-08-10 11:48AM EDT295.0055.9560.4561.25+8.63+18.24%221033.90%
GS221021C003000002022-08-10 2:04PM EDT300.0052.5455.8056.65+12.49+31.19%224832.99%
GS221021C003050002022-08-10 2:03PM EDT305.0047.9751.5552.05+11.74+32.40%-5131.87%
GS221021C003100002022-08-10 3:30PM EDT310.0042.2747.2547.80+9.80+30.18%228031.58%
GS221021C003150002022-08-11 2:36PM EDT315.0043.2542.9043.70+13.28+44.31%69831.33%
GS221021C003200002022-08-10 3:55PM EDT320.0034.3338.9039.50+7.83+29.55%1336330.51%
GS221021C003250002022-08-11 11:06AM EDT325.0035.5034.9535.55+12.21+52.43%211,24929.96%
GS221021C003300002022-08-11 2:02PM EDT330.0031.5031.2031.80+11.93+60.96%11130129.49%
GS221021C003350002022-08-11 12:51PM EDT335.0027.9527.5528.15+10.69+61.94%758328.89%
GS221021C003400002022-08-11 12:28PM EDT340.0023.9424.1524.65+9.89+70.39%1569028.21%
GS221021C003450002022-08-11 1:08PM EDT345.0021.4021.0021.35+9.74+83.53%2753727.55%
GS221021C003500002022-08-11 1:22PM EDT350.0018.5017.8518.35+8.20+79.61%4922,47327.02%
GS221021C003550002022-08-11 11:25AM EDT355.0014.7015.2015.65+6.60+81.48%82,27226.61%
GS221021C003600002022-08-11 2:10PM EDT360.0013.1012.7013.15+6.59+101.23%612,48926.13%
GS221021C003650002022-08-11 12:43PM EDT365.0010.3810.4510.90+5.38+107.60%7437825.65%
GS221021C003700002022-08-11 1:02PM EDT370.008.708.558.90+4.70+117.50%1850725.17%
GS221021C003750002022-08-11 1:41PM EDT375.006.856.857.15+3.50+104.48%3216724.70%
GS221021C003800002022-08-11 2:02PM EDT380.005.655.405.70+2.95+109.26%15923124.35%
GS221021C003850002022-08-11 9:45AM EDT385.003.554.204.45+1.90+115.15%36223.95%
GS221021C003900002022-08-11 12:45PM EDT390.003.183.203.45+1.77+125.53%214423.66%
GS221021C003950002022-08-03 11:03AM EDT395.000.852.462.620.00-16623.34%
GS221021C004000002022-08-11 12:22PM EDT400.001.751.841.99+0.94+116.05%1718523.15%
GS221021C004050002022-08-11 10:14AM EDT405.001.521.341.52+0.88+137.50%1083923.07%
GS221021C004100002022-08-11 1:59PM EDT410.001.141.021.13+0.63+123.53%145922.92%
GS221021C004150002022-08-11 1:42PM EDT415.000.840.750.88+0.45+115.39%11023.05%
GS221021C004200002022-08-05 10:18AM EDT420.000.340.290.780.00-25423.80%
GS221021C004250002022-08-10 12:48PM EDT425.000.310.370.50+0.05+19.23%25423.10%
GS221021C004300002022-08-05 10:17AM EDT430.000.230.100.590.00-26425.00%
GS221021C004350002022-08-05 10:17AM EDT435.000.220.070.530.00-2125.70%
GS221021C004400002022-08-05 10:17AM EDT440.000.170.050.490.00-2626.49%
GS221021C004450002022-08-05 10:17AM EDT445.000.190.040.460.00-2127.32%
GS221021C004500002022-08-05 10:19AM EDT450.000.140.030.430.00-2628.10%
GS221021C004550002022-08-05 10:19AM EDT455.000.170.020.410.00-2128.93%
GS221021C004600002022-08-05 10:19AM EDT460.000.140.020.390.00-2029.74%
GS221021C004650002022-08-05 10:19AM EDT465.000.100.020.380.00-2230.64%
GS221021C004700002022-08-05 10:19AM EDT470.000.090.010.370.00-2231.49%
GS221021C004800002022-08-05 10:18AM EDT480.000.140.010.150.00-2229.64%
GS221021C004900002022-08-05 10:19AM EDT490.000.090.010.340.00-2134.89%
GS221021C005000002022-08-05 10:19AM EDT500.000.070.010.330.00-211236.52%
GS221021C005200002022-08-05 10:19AM EDT520.000.110.010.310.00-211839.65%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221021P001450002022-08-10 3:35PM EDT145.000.050.000.09-0.12-70.59%21772.46%
GS221021P001500002022-08-05 12:54PM EDT150.000.130.000.120.00-25271.88%
GS221021P001550002022-08-02 2:16PM EDT155.000.200.010.100.00-22068.75%
GS221021P001600002022-08-05 12:54PM EDT160.000.160.030.080.00-44866.21%
GS221021P001650002022-08-05 12:54PM EDT165.000.180.010.140.00-22765.82%
GS221021P001700002022-08-05 12:54PM EDT170.000.170.010.170.00-24064.55%
GS221021P001750002022-08-11 12:58PM EDT175.000.080.060.10-0.06-42.86%435561.33%
GS221021P001800002022-08-08 10:39AM EDT180.000.180.030.190.00--2061.13%
GS221021P001850002022-08-11 12:09PM EDT185.000.150.060.15-0.04-21.05%25558.59%
GS221021P001900002022-08-11 12:08PM EDT190.000.150.080.21-0.10-40.00%24758.40%
GS221021P001950002022-08-11 12:08PM EDT195.000.170.110.24-0.12-41.38%24057.47%
GS221021P002000002022-08-11 12:56PM EDT200.000.180.180.24-0.23-56.10%4217856.49%
GS221021P002050002022-08-11 12:09PM EDT205.000.220.160.25-0.19-46.34%2154.10%
GS221021P002100002022-08-11 12:09PM EDT210.000.250.200.29-0.80-76.19%210153.13%
GS221021P002200002022-08-01 10:19AM EDT220.000.780.130.400.00--8352.30%
GS221021P002250002022-08-05 12:35PM EDT225.000.720.160.470.00--151.32%
GS221021P002300002022-08-08 1:28PM EDT230.000.750.190.570.00--13750.64%
GS221021P002350002022-08-05 1:29PM EDT235.000.930.230.660.00--149.61%
GS221021P002400002022-08-08 10:10AM EDT240.000.920.330.730.00-1038048.22%
GS221021P002450002022-08-10 1:17PM EDT245.000.920.390.87-0.58-38.67%-247.46%
GS221021P002500002022-08-05 10:52AM EDT250.001.430.750.960.00--22746.07%
GS221021P002550002022-08-10 10:05AM EDT255.001.250.631.20-0.46-26.90%45245.79%
GS221021P002600002022-08-11 10:42AM EDT260.001.201.001.23-0.50-29.41%121943.75%
GS221021P002650002022-08-10 10:40AM EDT265.001.540.961.48-0.63-29.03%414643.16%
GS221021P002700002022-08-11 10:18AM EDT270.001.341.501.60-1.18-46.83%318641.60%
GS221021P002750002022-08-11 11:25AM EDT275.001.741.731.84-1.08-38.30%215240.62%
GS221021P002800002022-08-11 11:25AM EDT280.002.042.002.12-1.31-39.10%5472539.67%
GS221021P002850002022-08-11 10:17AM EDT285.002.102.322.43-1.75-45.45%324438.68%
GS221021P002900002022-08-11 10:25AM EDT290.002.452.702.81-2.16-46.85%1217437.79%
GS221021P002950002022-08-11 11:48AM EDT295.003.103.103.20-1.95-38.61%519736.75%
GS221021P003000002022-08-11 12:29PM EDT300.003.603.603.75-2.50-40.98%5579536.05%
GS221021P003050002022-08-11 10:11AM EDT305.003.674.154.35-3.56-49.24%241035.25%
GS221021P003100002022-08-11 11:48AM EDT310.004.854.805.05-3.49-41.85%3199734.49%
GS221021P003150002022-08-11 10:27AM EDT315.005.235.605.80-4.27-44.95%1024333.61%
GS221021P003200002022-08-11 12:44PM EDT320.006.456.456.70-4.61-41.68%3958932.83%
GS221021P003250002022-08-11 11:48AM EDT325.007.557.507.75-5.43-41.83%460432.11%
GS221021P003300002022-08-11 2:04PM EDT330.008.608.658.95-5.25-37.91%317731.41%
GS221021P003350002022-08-11 12:45PM EDT335.0010.0210.0510.35-6.43-39.09%417830.78%
GS221021P003400002022-08-11 1:14PM EDT340.0011.3511.5511.90-7.80-40.73%6233930.11%
GS221021P003450002022-08-11 2:18PM EDT345.0013.4513.3013.65-6.70-33.25%1521829.47%
GS221021P003500002022-08-11 12:30PM EDT350.0015.3515.3515.65-9.40-37.98%2818428.89%
GS221021P003550002022-08-11 2:15PM EDT355.0017.6517.5517.90-9.90-35.93%175628.38%
GS221021P003600002022-08-11 12:02PM EDT360.0020.0020.0520.45-15.95-44.37%87127.99%
GS221021P003650002022-08-03 10:36AM EDT365.0039.0522.7023.200.00-12027.54%
GS221021P003700002022-08-11 12:09PM EDT370.0026.4025.8526.30-15.55-37.07%14027.30%
GS221021P003750002022-08-11 11:30AM EDT375.0030.1529.1529.65-13.65-31.16%23727.13%
GS221021P003800002022-08-10 12:03PM EDT380.0037.1032.7033.30-16.30-30.52%37027.13%
GS221021P003850002022-07-29 2:30PM EDT385.0053.0036.6037.050.00--2026.98%
GS221021P003900002022-08-11 12:12PM EDT390.0041.6040.7041.40+41.60-47.65%22527.76%
GS221021P004050002022-07-14 10:19AM EDT405.00126.5853.9054.650.00--1229.26%