UK markets close in 2 hours

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
353.46-2.39 (-0.67%)
As of 09:30AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230317C001550002022-06-17 2:33PM EDT155.00131.60146.05148.450.00-10100.00%
GS230317C001750002022-06-10 3:03PM EDT175.00118.20123.10125.700.00--60.00%
GS230317C001800002022-08-12 10:26AM EDT180.00170.780.000.000.00-170.00%
GS230317C001900002022-08-11 10:10AM EDT190.00165.000.000.000.00-3370.00%
GS230317C002000002022-07-29 3:26PM EDT200.00136.360.000.000.00-280.00%
GS230317C002100002022-07-18 10:11AM EDT210.00100.500.000.000.00-2100.00%
GS230317C002200002022-07-18 10:10AM EDT220.0091.650.000.000.00-220.00%
GS230317C002300002022-07-19 12:44PM EDT230.0092.830.000.000.00-240.00%
GS230317C002400002022-07-18 10:09AM EDT240.0075.050.000.000.00-430.00%
GS230317C002500002022-07-20 3:33PM EDT250.0080.290.000.000.00-1400.00%
GS230317C002600002022-08-10 11:48AM EDT260.0093.820.000.000.00-4330.00%
GS230317C002700002022-08-12 10:49AM EDT270.0089.000.000.000.00-1320.00%
GS230317C002800002022-07-26 9:44AM EDT280.0058.000.000.000.00-10560.00%
GS230317C002900002022-08-11 10:25AM EDT290.0075.000.000.000.00-11910.00%
GS230317C003000002022-08-12 10:36AM EDT300.0064.130.000.000.00-45280.00%
GS230317C003100002022-08-11 10:57AM EDT310.0058.900.000.000.00-20190.00%
GS230317C003200002022-08-15 10:36AM EDT320.0051.700.000.000.00-12270.00%
GS230317C003300002022-08-15 1:52PM EDT330.0046.440.000.000.00-15480.00%
GS230317C003400002022-08-15 11:13AM EDT340.0038.920.000.000.00-24740.00%
GS230317C003500002022-08-15 12:07PM EDT350.0033.750.000.000.00-55310.00%
GS230317C003600002022-08-15 3:56PM EDT360.0028.650.000.000.00-112520.78%
GS230317C003700002022-08-15 11:46AM EDT370.0023.600.000.000.00-42051.56%
GS230317C003800002022-08-15 2:41PM EDT380.0019.840.000.000.00-173801.56%
GS230317C003900002022-08-12 3:28PM EDT390.0015.400.000.000.00-21293.13%
GS230317C004000002022-08-15 3:25PM EDT400.0012.650.000.000.00-512,2783.13%
GS230317C004100002022-08-15 3:24PM EDT410.0010.100.000.000.00-24233.13%
GS230317C004200002022-08-11 11:25AM EDT420.007.600.000.000.00-14226.25%
GS230317C004300002022-08-15 3:46PM EDT430.006.050.000.000.00-166.25%
GS230317C004400002022-08-11 10:57AM EDT440.004.800.000.000.00-2256.25%
GS230317C004500002022-08-12 9:48AM EDT450.003.600.000.000.00-166.25%
GS230317C004600002022-08-12 9:48AM EDT460.002.630.000.000.00-156.25%
GS230317C004700002022-03-08 1:54PM EDT470.005.001.682.790.00-1226.05%
GS230317C004800002022-08-02 11:04AM EDT480.000.820.000.000.00-266.25%
GS230317C004900002022-08-02 2:28PM EDT490.000.600.000.000.00--16.25%
GS230317C005000002022-08-12 12:42PM EDT500.000.930.000.000.00-226.25%
GS230317C005200002022-08-12 12:40PM EDT520.000.570.000.000.00-2312.50%
GS230317C005400002022-08-12 12:40PM EDT540.000.330.000.000.00-2612.50%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230317P001450002022-08-10 9:40AM EDT145.000.760.000.000.00-13625.00%
GS230317P001500002022-08-05 3:46PM EDT150.001.000.000.000.00-909825.00%
GS230317P001550002022-06-29 2:19PM EDT155.002.100.711.990.00-15058.69%
GS230317P001600002022-07-08 2:07PM EDT160.002.400.612.020.00-21256.38%
GS230317P001650002022-05-10 11:59AM EDT165.004.302.243.700.00-17863.90%
GS230317P001700002022-06-30 3:41PM EDT170.003.201.142.550.00-2355.93%
GS230317P001750002022-07-27 10:22AM EDT175.002.300.000.000.00-1312.50%
GS230317P001800002022-07-14 12:51PM EDT180.004.800.702.120.00-11653.54%
GS230317P001850002022-07-19 9:50AM EDT185.003.250.000.000.00-11112.50%
GS230317P001900002022-07-29 2:41PM EDT190.002.300.000.000.00-31612.50%
GS230317P001950002022-07-25 9:34AM EDT195.003.100.000.000.00-110612.50%
GS230317P002000002022-07-22 3:43PM EDT200.003.500.000.000.00-22412.50%
GS230317P002100002022-07-29 2:41PM EDT210.003.400.000.000.00-33812.50%
GS230317P002200002022-08-10 2:39PM EDT220.003.100.000.000.00-11312.50%
GS230317P002300002022-08-15 11:47AM EDT230.003.200.000.000.00-12112.50%
GS230317P002400002022-08-08 11:38AM EDT240.005.500.000.000.00-103312.50%
GS230317P002500002022-08-11 9:30AM EDT250.005.300.000.000.00-51086.25%
GS230317P002600002022-08-12 1:03PM EDT260.006.200.000.000.00-33786.25%
GS230317P002700002022-08-12 11:54AM EDT270.007.580.000.000.00-181556.25%
GS230317P002800002022-08-11 2:52PM EDT280.009.250.000.000.00-22916.25%
GS230317P002900002022-08-15 11:04AM EDT290.0010.100.000.000.00-22306.25%
GS230317P003000002022-08-15 12:47PM EDT300.0011.500.000.000.00-12603.13%
GS230317P003100002022-08-11 10:50AM EDT310.0014.830.000.000.00-56303.13%
GS230317P003200002022-08-11 12:38PM EDT320.0018.100.000.000.00-176603.13%
GS230317P003300002022-08-15 10:49AM EDT330.0020.610.000.000.00-13691.56%
GS230317P003400002022-08-12 3:28PM EDT340.0024.400.000.000.00-1632301.56%
GS230317P003500002022-08-15 10:49AM EDT350.0028.530.000.000.00-11260.39%
GS230317P003600002022-08-15 3:33PM EDT360.0031.750.000.000.00-2410.00%
GS230317P003700002022-08-09 10:59AM EDT370.0048.600.000.000.00-190.00%
GS230317P003800002022-08-11 10:15AM EDT380.0044.000.000.000.00-160.00%
GS230317P003900002022-06-14 3:33PM EDT390.00110.49110.35112.500.00-102082.45%
GS230317P004000002022-08-12 9:54AM EDT400.0059.750.000.000.00-1280.00%
GS230317P004100002022-08-11 1:43PM EDT410.0065.710.000.000.00-2100.00%
GS230317P004200002022-07-19 3:06PM EDT420.00104.810.000.000.00-120.00%
GS230317P004300002022-08-12 9:54AM EDT430.0083.830.000.000.00-110.00%
GS230317P004400002022-07-14 12:20PM EDT440.00159.6089.6091.100.00--124.76%
GS230317P004500002022-08-11 1:43PM EDT450.0099.660.000.000.00-2110.00%
GS230317P004700002022-08-10 11:20AM EDT470.00124.530.000.000.00--10.00%
GS230317P004800002022-08-10 11:00AM EDT480.00134.610.000.000.00-210.00%
GS230317P005400002022-08-10 11:20AM EDT540.00194.100.000.000.00--20.00%