UK markets open in 19 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
371.54-9.04 (-2.38%)
At close: 04:00PM EST
371.80 +0.26 (+0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230120C000950002022-11-29 3:54PM EST95.00287.900.000.000.00-26700.00%
GS230120C001000002022-11-30 3:13PM EST100.00284.410.000.000.00-100.00%
GS230120C001050002022-11-29 3:51PM EST105.00278.810.000.000.00-1400.00%
GS230120C001100002022-02-28 3:54PM EST110.00230.50223.20227.850.00-2000.00%
GS230120C001150002022-11-29 3:52PM EST115.00268.680.000.000.00-500.00%
GS230120C001200002022-11-29 3:54PM EST120.00262.880.000.000.00-2700.00%
GS230120C001250002022-08-30 2:56PM EST125.00208.63171.30173.700.00-300.00%
GS230120C001300002022-11-29 3:52PM EST130.00253.620.000.000.00-800.00%
GS230120C001350002022-05-27 2:57PM EST135.00193.20167.05169.800.00-200.00%
GS230120C001400002021-11-10 6:49AM EST140.00273.28249.50253.700.00-820291.02%
GS230120C001450002022-08-30 2:52PM EST145.00189.01151.75154.750.00-1000.00%
GS230120C001500002022-11-30 2:19PM EST150.00235.000.000.000.00-400.00%
GS230120C001550002022-11-29 3:53PM EST155.00228.790.000.000.00-500.00%
GS230120C001600002022-11-29 3:54PM EST160.00223.710.000.000.00-1500.00%
GS230120C001650002022-11-29 3:53PM EST165.00218.720.000.000.00-600.00%
GS230120C001700002022-11-29 3:54PM EST170.00213.540.000.000.00-7600.00%
GS230120C001750002022-11-29 3:53PM EST175.00208.850.000.000.00-1000.00%
GS230120C001800002022-11-29 3:54PM EST180.00203.930.000.000.00-3100.00%
GS230120C001850002022-08-30 1:16PM EST185.00147.60110.60113.050.00-5000.00%
GS230120C001900002022-11-30 11:49AM EST190.00189.110.000.000.00-200.00%
GS230120C001950002022-11-29 3:54PM EST195.00188.430.000.000.00-2200.00%
GS230120C002000002022-12-02 2:11PM EST200.00179.630.000.000.00-100.00%
GS230120C002050002022-11-30 1:01PM EST205.00173.500.000.000.00-700.00%
GS230120C002100002022-11-29 2:38PM EST210.00172.600.000.000.00-90000.00%
GS230120C002150002022-11-29 2:38PM EST215.00167.600.000.000.00-90000.00%
GS230120C002200002022-11-29 2:29PM EST220.00162.300.000.000.00-2500.00%
GS230120C002250002022-11-29 2:29PM EST225.00157.550.000.000.00-2500.00%
GS230120C002300002022-11-29 2:38PM EST230.00151.950.000.000.00-45000.00%
GS230120C002350002022-11-30 11:09AM EST235.00144.070.000.000.00-100.00%
GS230120C002400002022-11-29 3:35PM EST240.00143.400.000.000.00-78000.00%
GS230120C002450002022-11-29 3:36PM EST245.00138.400.000.000.00-39000.00%
GS230120C002500002022-12-02 3:27PM EST250.00130.930.000.000.00-100.00%
GS230120C002550002022-11-29 2:28PM EST255.00127.350.000.000.00-2500.00%
GS230120C002600002022-11-29 3:36PM EST260.00123.350.000.000.00-39000.00%
GS230120C002650002022-11-29 2:29PM EST265.00117.450.000.000.00-2500.00%
GS230120C002700002022-11-30 11:43AM EST270.00110.140.000.000.00-100.00%
GS230120C002750002022-11-29 2:28PM EST275.00107.350.000.000.00-2500.00%
GS230120C002800002022-11-17 2:08PM EST280.00101.100.000.000.00-500.00%
GS230120C002850002022-11-28 10:34AM EST285.00100.150.000.000.00-1000.00%
GS230120C002900002022-12-02 2:47PM EST290.0091.500.000.000.00-200.00%
GS230120C002950002022-11-16 11:33AM EST295.0087.590.000.000.00-100.00%
GS230120C003000002022-12-01 3:24PM EST300.0085.840.000.000.00-800.00%
GS230120C003050002022-12-02 3:58PM EST305.0077.930.000.000.00-500.00%
GS230120C003100002022-11-30 11:07AM EST310.0070.300.000.000.00-200.00%
GS230120C003150002022-12-02 3:56PM EST315.0068.500.000.000.00-200.00%
GS230120C003200002022-12-02 10:03AM EST320.0063.550.000.000.00-100.00%
GS230120C003250002022-12-05 10:17AM EST325.0053.110.000.000.00-100.00%
GS230120C003300002022-12-05 1:13PM EST330.0046.050.000.000.00-200.00%
GS230120C003350002022-12-05 2:37PM EST335.0041.000.000.000.00-300.00%
GS230120C003400002022-12-05 10:22AM EST340.0039.750.000.000.00-1200.00%
GS230120C003450002022-12-05 1:56PM EST345.0032.960.000.000.00-200.00%
GS230120C003500002022-12-05 2:50PM EST350.0029.700.000.000.00-600.00%
GS230120C003550002022-12-05 2:46PM EST355.0025.550.000.000.00-1400.00%
GS230120C003600002022-12-05 2:49PM EST360.0022.450.000.000.00-3100.00%
GS230120C003650002022-12-05 3:52PM EST365.0019.600.000.000.00-2600.00%
GS230120C003700002022-12-05 3:35PM EST370.0016.080.000.000.00-10800.00%
GS230120C003750002022-12-05 3:39PM EST375.0013.550.000.000.00-5800.78%
GS230120C003800002022-12-05 3:58PM EST380.0011.660.000.000.00-78601.56%
GS230120C003850002022-12-05 3:57PM EST385.009.500.000.000.00-7603.13%
GS230120C003900002022-12-05 3:09PM EST390.007.460.000.000.00-13103.13%
GS230120C003950002022-12-05 3:51PM EST395.005.850.000.000.00-16303.13%
GS230120C004000002022-12-05 3:57PM EST400.004.640.000.000.00-12306.25%
GS230120C004050002022-12-05 3:41PM EST405.003.350.000.000.00-21506.25%
GS230120C004100002022-12-05 3:54PM EST410.002.620.000.000.00-13306.25%
GS230120C004150002022-12-05 3:20PM EST415.001.900.000.000.00-38006.25%
GS230120C004200002022-12-05 3:45PM EST420.001.360.000.000.00-7906.25%
GS230120C004250002022-12-05 2:20PM EST425.001.000.000.000.00-24006.25%
GS230120C004300002022-12-05 2:42PM EST430.000.730.000.000.00-1206.25%
GS230120C004350002022-12-05 12:13PM EST435.000.540.000.000.00-7012.50%
GS230120C004400002022-12-05 2:58PM EST440.000.390.000.000.00-5012.50%
GS230120C004450002022-12-02 11:50AM EST445.000.610.000.000.00-1012.50%
GS230120C004500002022-12-05 2:35PM EST450.000.200.000.000.00-61012.50%
GS230120C004550002022-12-05 3:25PM EST455.000.150.000.000.00-3012.50%
GS230120C004600002022-12-05 2:53PM EST460.000.150.000.000.00-51012.50%
GS230120C004650002022-11-23 3:53PM EST465.000.360.000.000.00-2012.50%
GS230120C004700002022-11-30 1:28PM EST470.000.140.000.000.00-2012.50%
GS230120C004750002022-12-05 10:20AM EST475.000.050.000.000.00-1012.50%
GS230120C004800002022-12-05 2:41PM EST480.000.050.000.000.00-15012.50%
GS230120C004850002022-12-01 9:57AM EST485.000.060.000.000.00-1012.50%
GS230120C004900002022-11-23 3:03PM EST490.000.050.000.000.00-20012.50%
GS230120C005000002022-12-05 2:49PM EST500.000.040.000.000.00-85012.50%
GS230120C005200002022-11-11 12:57PM EST520.000.070.000.000.00-250025.00%
GS230120C005400002022-11-15 3:29PM EST540.000.040.000.000.00-16025.00%
GS230120C005500002022-11-25 10:43AM EST550.000.070.000.000.00-20025.00%
GS230120C005600002022-11-11 11:03AM EST560.000.090.000.000.00-20025.00%
GS230120C005700002022-10-24 12:35PM EST570.000.070.000.160.00-25148.34%
GS230120C005800002022-10-24 12:31PM EST580.000.050.000.160.00-247350.00%
GS230120C006000002022-12-05 11:36AM EST600.000.020.000.000.00-5025.00%
GS230120C006200002022-11-30 10:48AM EST620.000.020.000.000.00-4025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230120P000950002022-12-05 3:58PM EST95.000.010.000.000.00-100050.00%
GS230120P001000002022-12-02 3:56PM EST100.000.020.000.000.00-2050.00%
GS230120P001050002022-12-05 2:03PM EST105.000.020.000.000.00-34050.00%
GS230120P001100002022-12-05 1:55PM EST110.000.020.000.000.00-26050.00%
GS230120P001150002022-11-01 1:50PM EST115.000.030.000.030.00-2330103.91%
GS230120P001200002022-12-01 3:45PM EST120.000.030.000.000.00-1050.00%
GS230120P001250002022-11-01 2:49PM EST125.000.080.000.030.00-2023896.88%
GS230120P001300002022-11-25 9:54AM EST130.000.040.000.000.00-4050.00%
GS230120P001350002022-11-28 2:38PM EST135.000.020.000.000.00-1050.00%
GS230120P001400002022-12-01 10:28AM EST140.000.010.000.000.00-1050.00%
GS230120P001450002022-11-28 3:14PM EST145.000.020.000.000.00-5050.00%
GS230120P001500002022-12-05 3:57PM EST150.000.020.000.000.00-2050.00%
GS230120P001550002022-11-07 9:45AM EST155.000.130.000.000.00-2050.00%
GS230120P001600002022-11-28 2:42PM EST160.000.030.000.000.00-3050.00%
GS230120P001650002022-11-29 10:50AM EST165.000.040.000.000.00-18050.00%
GS230120P001700002022-11-08 12:41PM EST170.000.110.000.000.00-3050.00%
GS230120P001750002022-12-02 11:39AM EST175.000.050.000.000.00-1050.00%
GS230120P001800002022-12-02 2:15PM EST180.000.030.000.000.00-10050.00%
GS230120P001850002022-11-23 1:43PM EST185.000.040.000.000.00-115050.00%
GS230120P001900002022-11-22 10:20AM EST190.000.060.000.000.00-8050.00%
GS230120P001950002022-12-05 3:32PM EST195.000.070.000.000.00-25025.00%
GS230120P002000002022-12-05 12:12PM EST200.000.060.000.000.00-16025.00%
GS230120P002050002022-11-22 10:54AM EST205.000.090.000.000.00-1025.00%
GS230120P002100002022-11-30 9:57AM EST210.000.100.000.000.00-11025.00%
GS230120P002150002022-12-05 11:57AM EST215.000.080.000.000.00-2025.00%
GS230120P002200002022-12-05 2:49PM EST220.000.140.000.000.00-59025.00%
GS230120P002250002022-12-05 12:12PM EST225.000.130.000.000.00-6025.00%
GS230120P002300002022-12-05 2:34PM EST230.000.140.000.000.00-8025.00%
GS230120P002350002022-11-18 3:40PM EST235.000.300.000.000.00-1025.00%
GS230120P002400002022-11-29 1:30PM EST240.000.180.000.000.00-1025.00%
GS230120P002450002022-11-16 9:53AM EST245.000.450.000.000.00-1025.00%
GS230120P002500002022-12-05 3:26PM EST250.000.250.000.000.00-98025.00%
GS230120P002550002022-12-02 2:13PM EST255.000.200.000.000.00-6025.00%
GS230120P002600002022-12-02 9:30AM EST260.000.210.000.000.00-1025.00%
GS230120P002650002022-12-01 12:14PM EST265.000.320.000.000.00-11025.00%
GS230120P002700002022-12-05 11:32AM EST270.000.360.000.000.00-2012.50%
GS230120P002750002022-12-05 11:00AM EST275.000.410.000.000.00-3012.50%
GS230120P002800002022-12-05 3:02PM EST280.000.580.000.000.00-52012.50%
GS230120P002850002022-12-01 10:37AM EST285.000.560.000.000.00-3012.50%
GS230120P002900002022-12-05 2:58PM EST290.000.850.000.000.00-18012.50%
GS230120P002950002022-12-05 10:32AM EST295.000.800.000.000.00-1012.50%
GS230120P003000002022-12-05 3:59PM EST300.001.070.000.000.00-347012.50%
GS230120P003050002022-12-05 2:22PM EST305.001.440.000.000.00-17012.50%
GS230120P003100002022-12-05 3:44PM EST310.001.590.000.000.00-24012.50%
GS230120P003150002022-12-05 11:55AM EST315.001.830.000.000.00-5012.50%
GS230120P003200002022-12-05 3:49PM EST320.002.260.000.000.00-11006.25%
GS230120P003250002022-12-05 2:23PM EST325.003.010.000.000.00-206.25%
GS230120P003300002022-12-05 2:26PM EST330.003.580.000.000.00-7206.25%
GS230120P003350002022-12-05 3:32PM EST335.004.060.000.000.00-5706.25%
GS230120P003400002022-12-05 3:59PM EST340.004.600.000.000.00-30906.25%
GS230120P003450002022-12-05 3:52PM EST345.005.650.000.000.00-37706.25%
GS230120P003500002022-12-05 3:59PM EST350.006.590.000.000.00-4,09803.13%
GS230120P003550002022-12-05 3:55PM EST355.007.870.000.000.00-29103.13%
GS230120P003600002022-12-05 3:55PM EST360.009.390.000.000.00-23801.56%
GS230120P003650002022-12-05 3:56PM EST365.0011.020.000.000.00-6501.56%
GS230120P003700002022-12-05 3:56PM EST370.0012.950.000.000.00-30300.39%
GS230120P003750002022-12-05 3:49PM EST375.0015.500.000.000.00-15300.00%
GS230120P003800002022-12-05 3:55PM EST380.0017.860.000.000.00-20700.00%
GS230120P003850002022-12-05 3:35PM EST385.0021.550.000.000.00-7200.00%
GS230120P003900002022-12-05 3:58PM EST390.0023.700.000.000.00-5300.00%
GS230120P003950002022-12-05 1:16PM EST395.0028.150.000.000.00-1000.00%
GS230120P004000002022-12-05 3:21PM EST400.0032.320.000.000.00-1400.00%
GS230120P004050002022-11-30 12:55PM EST405.0031.750.000.000.00-100.00%
GS230120P004100002022-12-05 1:43PM EST410.0040.400.000.000.00-700.00%
GS230120P004150002022-12-05 11:54AM EST415.0043.710.000.000.00-800.00%
GS230120P004200002022-12-05 2:57PM EST420.0049.350.000.000.00-100.00%
GS230120P004250002022-12-05 10:00AM EST425.0051.250.000.000.00-100.00%
GS230120P004300002022-11-23 3:48PM EST430.0046.640.000.000.00-500.00%
GS230120P004350002022-11-30 1:27PM EST435.0057.150.000.000.00-7500.00%
GS230120P004400002022-11-30 1:27PM EST440.0062.700.000.000.00-2500.00%
GS230120P004450002022-11-30 3:26PM EST445.0060.300.000.000.00-31000.00%
GS230120P004500002022-12-01 3:34PM EST450.0066.940.000.000.00-100.00%
GS230120P004550002022-11-30 3:26PM EST455.0070.250.000.000.00-60000.00%
GS230120P004600002022-10-17 11:31AM EST460.00153.9183.8085.350.00-6170.00%
GS230120P004700002022-10-07 9:02AM EST470.00168.84111.55115.300.00-6083.48%
GS230120P004800002022-10-06 9:03AM EST480.00174.26121.85125.100.00-3087.57%
GS230120P004900002022-10-10 2:26PM EST490.00188.64128.30131.450.00-21282.36%
GS230120P005000002022-11-16 11:13AM EST500.00121.030.000.000.00-2000.00%
GS230120P005200002022-11-16 11:12AM EST520.00140.980.000.000.00-2000.00%
GS230120P005400002022-11-16 11:11AM EST540.00160.940.000.000.00-1200.00%
GS230120P005500002022-11-16 11:10AM EST550.00171.040.000.000.00-200.00%
GS230120P005600002022-10-17 11:31AM EST560.00253.57183.10186.000.00-600.00%
GS230120P005700002022-10-06 1:27PM EST570.00264.77210.60214.900.00-900115.60%
GS230120P005800002022-10-06 1:09PM EST580.00274.70220.50224.900.00-960118.29%
GS230120P006000002022-11-28 11:31AM EST600.00218.900.000.000.00-400.00%
GS230120P006200002022-11-17 2:17PM EST620.00242.100.000.000.00-200.00%