UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
380.58-3.23 (-0.84%)
At close: 04:00PM EST
379.50 -1.08 (-0.28%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230317C001550002022-11-30 11:49AM EST155.00224.64225.30229.200.00-6792.80%
GS230317C001750002022-11-14 12:47PM EST175.00210.13205.50209.400.00-3083.17%
GS230317C001800002022-08-12 9:26AM EST180.00170.78161.55163.750.00-150.00%
GS230317C001900002022-09-13 11:27AM EST190.00145.30117.15119.350.00-1380.00%
GS230317C001950002022-09-28 12:48PM EST195.00108.95147.15149.650.00--30.00%
GS230317C002000002022-11-14 1:14PM EST200.00186.76181.00184.100.00-1171.14%
GS230317C002100002022-10-26 10:16AM EST210.00130.30177.55179.900.00-2093.91%
GS230317C002200002022-10-19 11:51AM EST220.0095.62158.45161.350.00-101452.20%
GS230317C002300002022-10-06 1:12PM EST230.0082.59128.75131.750.00-240.00%
GS230317C002400002022-07-18 9:09AM EST240.0075.05114.00116.100.00-430.00%
GS230317C002500002022-11-30 9:48AM EST250.00132.40132.40134.800.00-23954.48%
GS230317C002600002022-10-19 10:24AM EST260.0065.28120.75122.800.00-54946.82%
GS230317C002700002022-11-10 2:21PM EST270.00111.50112.95115.750.00-13953.50%
GS230317C002800002022-11-29 11:02AM EST280.00106.00103.85106.050.00-48149.99%
GS230317C002900002022-11-28 12:53PM EST290.0095.2594.0596.100.00-123645.83%
GS230317C003000002022-12-01 12:04PM EST300.0087.6084.6086.800.00-157543.30%
GS230317C003100002022-12-02 1:05PM EST310.0076.5576.0577.90+0.78+1.03%321341.42%
GS230317C003200002022-12-02 3:27PM EST320.0067.4067.5568.75-2.95-4.19%345738.72%
GS230317C003300002022-11-30 9:48AM EST330.0059.0559.1060.150.00-477136.75%
GS230317C003400002022-12-02 10:56AM EST340.0052.8051.0052.25-2.01-3.67%468535.49%
GS230317C003500002022-11-30 3:07PM EST350.0046.6543.2044.450.00-284233.82%
GS230317C003600002022-12-02 10:22AM EST360.0037.5036.0537.15-2.01-5.09%178832.29%
GS230317C003700002022-12-02 1:39PM EST370.0029.7029.6530.40+0.70+2.41%31,21530.85%
GS230317C003800002022-12-01 2:31PM EST380.0025.6423.7524.25-0.91-3.43%21,05729.47%
GS230317C003900002022-12-02 12:32PM EST390.0019.6518.5518.95-0.65-3.20%11,52828.36%
GS230317C004000002022-12-02 3:31PM EST400.0014.0614.1014.55-1.92-12.02%63,99827.52%
GS230317C004100002022-12-01 11:19AM EST410.0011.4310.4010.950.00-42,26126.86%
GS230317C004200002022-12-02 11:14AM EST420.008.337.408.10-0.55-6.19%125926.35%
GS230317C004300002022-12-02 10:26AM EST430.006.005.255.65-0.18-2.91%919525.54%
GS230317C004400002022-12-01 2:31PM EST440.004.723.353.900.00-413625.01%
GS230317C004500002022-12-02 2:12PM EST450.002.452.352.64-0.85-25.76%3213424.59%
GS230317C004600002022-12-02 3:40PM EST460.001.631.631.93-0.59-26.58%53824.80%
GS230317C004700002022-12-01 9:30AM EST470.001.651.071.180.00-220824.12%
GS230317C004800002022-11-30 9:49AM EST480.000.850.690.790.00-19824.06%
GS230317C004900002022-11-28 12:42PM EST490.000.610.450.540.00-2924.15%
GS230317C005000002022-12-02 2:52PM EST500.000.320.300.37-0.08-20.00%15924.27%
GS230317C005200002022-11-23 3:35PM EST520.000.230.000.400.00-21527.44%
GS230317C005400002022-11-28 11:36AM EST540.000.150.000.210.00-213327.71%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230317P001450002022-12-02 1:43PM EST145.000.080.000.28+0.02+33.33%4119470.02%
GS230317P001500002022-12-02 11:15AM EST150.000.100.000.22+0.05+100.00%366365.92%
GS230317P001550002022-11-21 12:24PM EST155.000.150.000.200.00-5311263.09%
GS230317P001600002022-11-21 12:25PM EST160.000.160.000.250.00-21062.50%
GS230317P001650002022-11-23 9:45AM EST165.000.180.000.390.00-3510763.48%
GS230317P001700002022-11-30 9:30AM EST170.000.140.000.390.00-16061.43%
GS230317P001750002022-11-21 12:24PM EST175.000.220.020.300.00-24058.01%
GS230317P001800002022-11-28 10:24AM EST180.000.150.040.320.00-22556.79%
GS230317P001850002022-11-30 12:48PM EST185.000.220.050.210.00-87052.83%
GS230317P001900002022-12-02 12:50PM EST190.000.220.070.23-0.07-24.14%109551.86%
GS230317P001950002022-11-11 9:35AM EST195.000.420.100.250.00-814050.98%
GS230317P002000002022-12-01 3:43PM EST200.000.250.120.280.00-19750.00%
GS230317P002100002022-11-11 3:18PM EST210.000.550.190.350.00-135650.00%
GS230317P002200002022-12-01 1:14PM EST220.000.430.280.430.00-106747.80%
GS230317P002300002022-11-30 2:45PM EST230.000.530.470.540.00-36145.85%
GS230317P002400002022-11-30 3:15PM EST240.000.630.550.680.00-139343.99%
GS230317P002500002022-12-02 3:55PM EST250.000.850.740.87-0.17-16.67%630242.30%
GS230317P002600002022-12-01 10:24AM EST260.001.121.001.120.00-280540.71%
GS230317P002700002022-12-01 2:30PM EST270.001.471.311.540.00-268039.73%
GS230317P002800002022-12-02 12:12PM EST280.001.921.691.85-0.51-20.99%234137.70%
GS230317P002900002022-12-01 10:43AM EST290.002.492.262.390.00-4359436.32%
GS230317P003000002022-12-02 11:01AM EST300.003.302.953.25+0.20+6.45%373035.51%
GS230317P003100002022-12-02 1:41PM EST310.004.153.804.05+0.12+2.98%31,09333.92%
GS230317P003200002022-12-02 3:14PM EST320.005.154.955.20-0.20-3.74%2993132.71%
GS230317P003300002022-12-02 2:37PM EST330.006.856.506.65+0.35+5.38%172,37231.52%
GS230317P003400002022-12-02 3:31PM EST340.008.508.108.55-0.13-1.51%21853130.51%
GS230317P003500002022-12-02 2:12PM EST350.0011.2510.3010.90+0.70+6.64%1772729.52%
GS230317P003600002022-12-02 2:28PM EST360.0013.9513.0513.65+0.85+6.49%2865028.38%
GS230317P003700002022-12-02 3:53PM EST370.0016.7516.6017.00+0.01+0.06%1415627.28%
GS230317P003800002022-12-02 3:53PM EST380.0020.9520.6021.05+0.56+2.75%1885226.25%
GS230317P003900002022-12-02 3:59PM EST390.0025.6025.3525.90+0.60+2.40%934925.32%
GS230317P004000002022-12-02 3:15PM EST400.0031.7330.8531.45+1.68+5.59%213724.31%
GS230317P004100002022-12-01 10:17AM EST410.0036.5836.9538.350.00-112324.09%
GS230317P004200002022-11-29 10:00AM EST420.0045.7044.2046.100.00-220524.20%
GS230317P004300002022-12-02 3:15PM EST430.0052.9651.6553.30+2.61+5.18%26222.34%
GS230317P004400002022-12-02 3:32PM EST440.0061.6560.2062.25-3.50-5.37%220022.70%
GS230317P004500002022-11-16 11:00AM EST450.0072.3369.3071.900.00-2124.21%
GS230317P004600002022-11-16 11:02AM EST460.0081.7578.6081.600.00-221225.59%
GS230317P004700002022-10-06 8:59AM EST470.00163.82111.80115.450.00-5364.68%
GS230317P004800002022-10-06 2:13PM EST480.00174.50121.35125.300.00-48067.14%
GS230317P004900002022-10-06 12:38PM EST490.00184.28131.85135.200.00-68070.16%
GS230317P005000002022-11-23 3:52PM EST500.00116.29118.35121.700.00-2133.84%
GS230317P005200002022-11-30 3:30PM EST520.00134.35138.70141.400.00-27036.31%
GS230317P005400002022-11-29 10:00AM EST540.00159.87158.45161.550.00-2040.20%