UK Markets open in 3 hrs

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
386.15+4.94 (+1.30%)
At close: 04:00PM EST
385.65 -0.50 (-0.13%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221216C001950002022-07-06 10:34AM EST195.0098.95137.65139.550.00--10.00%
GS221216C002050002022-07-19 1:55PM EST205.00115.30147.95149.550.00--10.00%
GS221216C002100002022-07-19 10:21AM EST210.00107.10143.10144.700.00--30.00%
GS221216C002200002022-08-10 10:07AM EST220.00128.85133.25134.70+18.35+16.61%290.00%
GS221216C002400002022-07-14 10:01AM EST240.0050.45113.95115.400.00--100.00%
GS221216C002500002022-08-11 9:49AM EST250.00106.20104.60105.65+15.91+17.62%2100.00%
GS221216C002550002022-07-14 10:00AM EST255.0039.5599.80100.950.00--80.00%
GS221216C002600002022-07-25 1:13PM EST260.0070.0895.2096.150.00--330.00%
GS221216C002650002022-07-14 10:00AM EST265.0033.0090.6091.700.00--120.00%
GS221216C002700002022-07-14 11:14AM EST270.0030.7886.0087.000.00--200.00%
GS221216C002750002022-07-14 10:10AM EST275.0027.4081.3582.350.00--190.00%
GS221216C002800002022-08-11 8:49AM EST280.0077.6576.9577.90+20.38+35.59%5270.00%
GS221216C002850002022-08-11 9:00AM EST285.0073.8072.5073.20+15.70+27.02%3550.00%
GS221216C002900002022-08-09 12:08PM EST290.0054.7068.1068.900.00-11080.00%
GS221216C002950002022-07-20 12:09PM EST295.0038.3563.8564.600.00--680.00%
GS221216C003000002022-08-10 11:25AM EST300.0054.2059.5560.55+18.30+50.97%21450.00%
GS221216C003050002022-08-02 2:48PM EST305.0037.4055.4056.150.00-1410.00%
GS221216C003100002022-08-11 11:20AM EST310.0050.6051.4052.30+12.10+31.43%3083780.00%
GS221216C003150002022-08-11 10:21AM EST315.0047.1847.5048.15+14.79+45.66%7880.00%
GS221216C003200002022-08-11 11:01AM EST320.0043.5643.6544.20+12.04+38.20%7870.00%
GS221216C003250002022-08-09 10:20AM EST325.0029.2540.0040.550.00-1870.00%
GS221216C003300002022-08-11 9:34AM EST330.0037.6636.4537.20+12.31+48.56%265250.00%
GS221216C003350002022-08-11 12:56PM EST335.0033.3033.0533.75+10.20+44.16%11460.00%
GS221216C003400002022-08-11 9:27AM EST340.0030.8529.9030.45+10.28+49.98%15880.00%
GS221216C003450002022-08-11 9:43AM EST345.0027.5026.7527.40+9.45+52.35%123080.00%
GS221216C003500002022-08-11 10:58AM EST350.0023.7423.8024.50+7.84+49.31%243970.00%
GS221216C003550002022-08-11 11:19AM EST355.0020.9821.1521.70+6.68+46.71%29430.00%
GS221216C003600002022-08-11 12:22PM EST360.0018.9018.6019.20+6.85+56.85%171040.00%
GS221216C003650002022-08-10 2:31PM EST365.0013.3716.3016.90+3.40+34.10%11890.00%
GS221216C003700002022-08-11 9:04AM EST370.0014.2514.1014.70+5.98+72.31%31950.00%
GS221216C003750002022-08-11 12:22PM EST375.0012.5012.2512.75+5.05+67.79%20911517.16%
GS221216C003800002022-08-11 12:16PM EST380.0010.8010.4510.95+4.30+66.15%4539323.37%
GS221216C003850002022-08-11 11:54AM EST385.009.208.959.40+3.85+71.96%588727.37%
GS221216C003900002022-08-11 11:51AM EST390.007.757.558.00+3.20+70.33%175630.25%
GS221216C003950002022-08-11 11:54AM EST395.006.606.306.80+2.90+78.38%233132.64%
GS221216C004000002022-08-11 1:16PM EST400.005.705.255.65+2.48+77.02%7321234.25%
GS221216C004050002022-08-11 9:58AM EST405.004.704.354.75+2.50+113.64%47435.94%
GS221216C004100002022-08-11 1:10PM EST410.003.743.603.95+1.64+78.10%1910037.29%
GS221216C004150002022-07-28 11:04AM EST415.001.312.983.300.00--3638.61%
GS221216C004200002022-08-11 11:52AM EST420.002.532.442.74+1.27+100.79%102539.75%
GS221216C004250002022-08-11 8:40AM EST425.001.691.982.23+0.44+35.20%15640.58%
GS221216C004300002022-08-02 1:08PM EST430.000.721.611.870.00-2741.71%
GS221216C004350002022-08-05 11:57AM EST435.000.771.261.480.00-2142.16%
GS221216C004400002022-08-11 12:59PM EST440.001.151.051.19+0.55+91.67%25142.77%
GS221216C004450002022-08-05 11:57AM EST445.000.560.661.030.00-2444.09%
GS221216C004500002022-08-11 11:19AM EST450.000.660.490.90+0.21+46.67%1145.41%
GS221216C004550002022-08-05 9:23AM EST455.000.380.330.810.00-2246.92%
GS221216C004600002022-08-05 9:22AM EST460.000.290.240.730.00-2448.39%
GS221216C004700002022-08-05 9:22AM EST470.000.230.070.610.00-2351.37%
GS221216C004800002022-08-05 9:22AM EST480.000.230.020.540.00-4454.61%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221216P001450002022-08-10 1:44PM EST145.000.130.070.16-0.06-31.58%7271177.73%
GS221216P001500002022-08-09 1:28PM EST150.000.260.070.220.00-3223176.37%
GS221216P001550002022-08-11 12:21PM EST155.000.180.090.20-0.08-30.77%6157170.51%
GS221216P001600002022-08-11 12:22PM EST160.000.130.130.29-0.22-62.86%687172.07%
GS221216P001650002022-08-11 11:01AM EST165.000.230.130.28-0.13-36.11%28166.02%
GS221216P001700002022-08-11 11:09AM EST170.000.270.200.36-0.15-35.71%12130166.80%
GS221216P001750002022-08-11 11:01AM EST175.000.310.230.34-0.34-52.31%223161.72%
GS221216P001800002022-08-11 11:02AM EST180.000.370.250.46-0.19-33.93%239160.94%
GS221216P001850002022-08-11 11:02AM EST185.000.420.340.51-0.19-31.15%252159.38%
GS221216P001900002022-08-11 11:03AM EST190.000.480.400.52-0.54-52.94%2143155.86%
GS221216P001950002022-08-11 11:03AM EST195.000.560.470.59-0.34-37.78%287153.71%
GS221216P002000002022-08-11 11:03AM EST200.000.670.570.72-0.53-44.17%2169152.93%
GS221216P002050002022-08-03 8:47AM EST205.001.450.441.040.00-362150.93%
GS221216P002100002022-07-27 2:32PM EST210.002.000.751.150.00--35151.81%
GS221216P002150002022-07-27 12:07PM EST215.002.530.671.240.00--58146.73%
GS221216P002200002022-08-08 9:41AM EST220.001.500.791.280.00-4388143.60%
GS221216P002250002022-08-11 9:07AM EST225.001.201.011.44-0.85-41.46%156142.77%
GS221216P002300002022-07-28 9:51AM EST230.003.101.091.630.00--47140.38%
GS221216P002350002022-08-03 12:42PM EST235.002.451.271.800.00-110176138.48%
GS221216P002400002022-08-11 12:03PM EST240.001.841.601.89-1.21-39.67%17766136.87%
GS221216P002450002022-08-10 9:34AM EST245.002.321.952.08-0.64-21.62%358135.79%
GS221216P002500002022-08-11 12:04PM EST250.002.182.172.37-1.17-34.93%293134.08%
GS221216P002550002022-08-11 12:26PM EST255.002.512.502.66-1.69-40.24%372132.76%
GS221216P002600002022-08-11 10:44AM EST260.002.892.812.97-1.31-31.19%392131.08%
GS221216P002650002022-08-11 12:46PM EST265.003.153.153.30-2.15-40.57%12184129.35%
GS221216P002700002022-08-11 12:54PM EST270.003.553.503.75-1.65-31.73%6273127.94%
GS221216P002750002022-08-11 12:47PM EST275.003.954.004.20-2.00-33.61%7570126.83%
GS221216P002800002022-08-10 1:06PM EST280.004.824.504.70-1.93-28.59%3146125.56%
GS221216P002850002022-08-10 2:19PM EST285.005.655.005.25-1.75-23.65%174124.12%
GS221216P002900002022-08-11 11:51AM EST290.005.555.605.90-2.80-33.53%3145123.05%
GS221216P002950002022-08-08 1:25PM EST295.009.606.356.600.00--71122.23%
GS221216P003000002022-08-11 12:18PM EST300.006.957.057.40-3.60-34.12%20118121.17%
GS221216P003050002022-08-11 1:10PM EST305.008.207.958.30-4.14-33.55%10258120.58%
GS221216P003100002022-08-11 12:21PM EST310.008.708.859.35-4.35-33.33%14216119.97%
GS221216P003150002022-08-11 12:32PM EST315.009.8510.0010.35-6.60-40.12%4199119.45%
GS221216P003200002022-08-11 10:07AM EST320.0011.1811.1511.60-5.47-32.85%1139119.10%
GS221216P003250002022-08-09 2:22PM EST325.0018.3512.4512.950.00-4139118.88%
GS221216P003300002022-08-11 11:02AM EST330.0014.0013.9514.40-6.35-31.20%25272118.87%
GS221216P003350002022-08-11 9:56AM EST335.0015.0015.5016.05-7.60-33.63%588118.93%
GS221216P003400002022-08-10 12:53PM EST340.0018.8117.3017.85-6.34-25.21%66142119.34%
GS221216P003450002022-08-11 1:10PM EST345.0019.2919.2019.75-8.31-30.11%2290119.68%
GS221216P003500002022-08-11 11:19AM EST350.0021.6921.2522.00-8.26-27.58%130120.50%
GS221216P003550002022-08-11 9:52AM EST355.0022.7923.7024.30-11.41-33.36%39112121.67%
GS221216P003600002022-08-10 10:38AM EST360.0029.3326.1026.75-6.87-18.98%250122.59%
GS221216P003650002022-08-11 10:27AM EST365.0029.2528.8029.60-9.80-25.10%841124.27%
GS221216P003700002022-08-11 10:27AM EST370.0032.1031.7032.30-10.40-24.47%159125.63%
GS221216P003750002022-08-10 10:39AM EST375.0038.5034.6035.45-9.55-19.88%1430127.34%
GS221216P003800002022-08-10 9:45AM EST380.0042.9037.9538.80-11.80-21.57%8670129.72%
GS221216P003850002022-08-10 9:46AM EST385.0046.4541.3542.25-6.40-12.11%218131.99%
GS221216P003900002022-08-10 11:29AM EST390.0049.7044.9045.85-13.20-20.99%2230134.41%
GS221216P003950002022-08-05 8:43AM EST395.0066.6048.6549.700.00-39137.23%
GS221216P004000002022-08-09 9:27AM EST400.0066.8852.6053.600.00-147140.14%
GS221216P004400002022-08-10 10:16AM EST440.0093.9888.2089.90+93.98--1169.83%
GS221216P004800002022-08-10 10:16AM EST480.00133.76127.65129.45+133.76--1201.65%