UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
312.57-2.28 (-0.72%)
At close: 04:00PM EDT
313.29 +0.72 (+0.23%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230616C001450002023-01-10 2:37PM EDT145.00212.63226.30229.550.00-10337.31%
GS230616C001500002023-02-28 4:55PM EDT150.00202.62161.30165.100.00-1075.78%
GS230616C001550002023-02-28 4:55PM EDT155.00197.55156.40159.800.00-2070.80%
GS230616C001600002023-02-28 4:55PM EDT160.00192.55152.60155.150.00-5079.05%
GS230616C001750002023-01-10 2:37PM EDT175.00183.02195.85199.000.00-10273.69%
GS230616C001800002022-10-03 1:13PM EDT180.00122.90170.05172.000.00--1202.47%
GS230616C001850002022-06-17 3:57PM EDT185.00102.85119.00121.350.00-660.00%
GS230616C001900002022-06-15 10:58AM EDT190.00107.60107.70110.350.00--10.00%
GS230616C001950002022-11-17 4:00PM EDT195.00184.98153.20156.500.00-34179.83%
GS230616C002000002023-03-24 10:57AM EDT200.00111.90114.20116.10-39.15-25.92%1564.61%
GS230616C002100002022-11-02 2:43PM EDT210.00149.36172.60175.650.00-1111248.27%
GS230616C002200002022-11-23 4:06PM EDT220.00168.87127.85131.000.00-22150.12%
GS230616C002300002023-03-14 9:49AM EDT230.0098.2085.8087.800.00-1654.87%
GS230616C002400002023-03-21 11:10AM EDT240.0083.5076.5578.550.00-23651.73%
GS230616C002500002023-03-24 9:52AM EDT250.0064.0067.9069.55-8.00-11.11%25051.85%
GS230616C002600002023-03-15 12:25PM EDT260.0055.2859.2060.950.00-35449.29%
GS230616C002700002023-03-21 3:24PM EDT270.0055.7150.7552.500.00-15246.49%
GS230616C002800002023-03-22 12:49PM EDT280.0047.5243.0044.450.00-416243.93%
GS230616C002900002023-03-20 2:34PM EDT290.0033.8035.7036.950.00-51,17241.70%
GS230616C003000002023-03-24 12:01PM EDT300.0029.5028.9029.65-4.80-13.99%31,96738.98%
GS230616C003100002023-03-24 3:59PM EDT310.0023.1522.9523.40-2.30-9.04%291,60937.13%
GS230616C003200002023-03-24 3:48PM EDT320.0017.4517.5017.90-2.25-11.42%473,35635.41%
GS230616C003300002023-03-24 3:16PM EDT330.0012.7512.7513.50-1.07-7.74%12369834.32%
GS230616C003400002023-03-24 3:55PM EDT340.009.219.059.85-1.44-13.52%2051,58233.27%
GS230616C003500002023-03-24 3:26PM EDT350.006.506.156.90-1.00-13.33%272,36932.20%
GS230616C003600002023-03-24 3:59PM EDT360.004.334.154.45-0.77-15.10%2632,32630.73%
GS230616C003700002023-03-24 3:39PM EDT370.002.872.633.15-0.36-11.15%252,02330.74%
GS230616C003800002023-03-24 3:13PM EDT380.001.841.711.91-0.31-14.42%83,08229.68%
GS230616C003900002023-03-24 3:39PM EDT390.001.221.051.34-0.12-8.96%1896629.96%
GS230616C004000002023-03-24 3:45PM EDT400.000.790.770.84-0.10-11.24%47,29529.61%
GS230616C004100002023-03-24 11:12AM EDT410.000.570.480.65+0.06+11.76%121,26630.49%
GS230616C004200002023-03-24 10:11AM EDT420.000.360.310.46-0.02-5.26%111,31130.86%
GS230616C004300002023-03-24 12:17PM EDT430.000.280.210.30-0.02-6.67%6164530.84%
GS230616C004400002023-03-20 3:59PM EDT440.000.180.130.220.00-124331.35%
GS230616C004500002023-03-23 10:14AM EDT450.000.110.010.180.00-131,70932.25%
GS230616C004600002023-03-23 3:55PM EDT460.000.130.090.140.00-1061532.91%
GS230616C004700002023-03-16 10:31AM EDT470.000.070.000.100.00-5323733.20%
GS230616C004800002023-03-16 9:38AM EDT480.000.050.000.100.00-150334.67%
GS230616C004900002023-03-15 2:37PM EDT490.000.050.020.080.00-633935.25%
GS230616C005000002023-03-22 2:15PM EDT500.000.020.020.070.00-121736.13%
GS230616C005100002023-03-02 3:00PM EDT510.000.050.000.060.00-44236.91%
GS230616C005200002023-01-30 10:30AM EDT520.000.060.000.000.00-417925.00%
GS230616C005300002023-03-06 1:22PM EDT530.000.030.000.060.00-32939.45%
GS230616C005400002023-03-08 2:11PM EDT540.000.020.000.060.00-32740.63%
GS230616C005500002023-03-22 10:19AM EDT550.000.030.080.090.00-24343.56%
GS230616C005600002023-03-22 10:19AM EDT560.000.020.000.090.00-21544.73%
GS230616C005700002023-03-06 1:22PM EDT570.000.010.000.050.00-334443.36%
GS230616C005800002023-03-06 10:30AM EDT580.000.040.000.020.00-114441.02%
GS230616C005900002023-03-22 10:19AM EDT590.000.020.000.080.00-24347.66%
GS230616C006000002023-03-17 3:49PM EDT600.000.020.000.050.00-11138746.68%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230616P001450002023-03-24 1:36PM EDT145.000.270.190.26+0.04+17.39%11,15568.46%
GS230616P001500002023-03-22 3:28PM EDT150.000.180.240.300.00-105,65467.19%
GS230616P001550002023-03-10 1:24PM EDT155.000.140.290.360.00-313566.06%
GS230616P001600002023-03-21 12:13PM EDT160.000.230.320.420.00-2017864.50%
GS230616P001650002023-03-24 2:13PM EDT165.000.500.390.59-0.15-23.08%213964.38%
GS230616P001700002023-03-22 11:33AM EDT170.000.330.460.560.00-15862.06%
GS230616P001750002023-03-17 12:28PM EDT175.000.850.540.650.00-19860.84%
GS230616P001800002023-03-15 12:28PM EDT180.001.140.640.760.00-146859.79%
GS230616P001850002023-03-24 12:05PM EDT185.001.000.750.88+0.43+75.44%535858.67%
GS230616P001900002023-03-24 12:19PM EDT190.001.090.871.02-0.03-2.68%134957.54%
GS230616P001950002023-03-24 10:31AM EDT195.001.411.011.17+0.31+28.18%2081856.41%
GS230616P002000002023-03-24 12:51PM EDT200.001.481.171.38+0.69+87.34%663955.47%
GS230616P002100002023-03-24 3:06PM EDT210.001.771.661.79+0.68+62.39%829753.61%
GS230616P002200002023-03-24 1:43PM EDT220.002.442.082.29+1.01+70.63%201,52451.12%
GS230616P002300002023-03-24 1:27PM EDT230.003.252.732.97+0.76+30.52%966549.66%
GS230616P002400002023-03-24 3:48PM EDT240.003.743.553.80+1.36+57.14%1565047.55%
GS230616P002500002023-03-24 3:59PM EDT250.004.754.554.850.00-3211,80545.53%
GS230616P002600002023-03-24 9:30AM EDT260.006.805.956.20+2.40+54.55%11,50843.64%
GS230616P002700002023-03-24 2:07PM EDT270.008.257.507.90+0.36+4.56%71,73041.84%
GS230616P002800002023-03-24 10:48AM EDT280.0011.959.5010.10+1.95+19.50%81,56240.27%
GS230616P002900002023-03-24 9:46AM EDT290.0014.8012.0512.60+3.85+35.16%12,85338.36%
GS230616P003000002023-03-24 3:30PM EDT300.0015.4515.2515.65+3.78+32.39%542,86236.48%
GS230616P003100002023-03-24 3:16PM EDT310.0019.8519.1019.40+0.45+2.32%911,38934.72%
GS230616P003200002023-03-24 3:25PM EDT320.0024.0023.6524.10+0.75+3.23%443,66933.36%
GS230616P003300002023-03-24 3:26PM EDT330.0029.4528.6530.05+1.95+7.09%63,39232.82%
GS230616P003400002023-03-24 3:39PM EDT340.0035.6034.8536.40+4.40+14.10%81,26931.65%
GS230616P003500002023-03-22 2:59PM EDT350.0035.7941.9543.600.00-791,97930.68%
GS230616P003600002023-03-20 1:28PM EDT360.0052.5649.8551.800.00-169930.55%
GS230616P003700002023-03-21 3:17PM EDT370.0053.3058.3060.000.00-783528.98%
GS230616P003800002023-03-24 3:52PM EDT380.0070.4067.3069.85+12.40+21.38%170331.59%
GS230616P003900002023-03-22 2:44PM EDT390.0070.1576.7578.800.00-50355030.15%
GS230616P004000002023-03-22 2:44PM EDT400.0080.1086.2089.050.00-1521933.95%
GS230616P004100002023-03-23 2:40PM EDT410.0097.4596.1098.900.00-241035.72%
GS230616P004200002023-03-13 1:44PM EDT420.00103.10106.15110.550.00-4145.25%
GS230616P004300002023-03-22 11:21AM EDT430.00112.65115.75120.600.00-32347.99%
GS230616P004400002023-03-23 2:40PM EDT440.00123.95125.55128.850.00-361442.35%
GS230616P004500002023-03-22 10:54AM EDT450.00130.82135.35139.300.00-110046.99%
GS230616P004600002023-03-22 11:21AM EDT460.00142.67145.65149.300.00-62049.12%
GS230616P004700002023-03-24 1:20PM EDT470.00160.52156.05158.75+11.57+7.77%41147.89%
GS230616P004800002023-03-22 11:13AM EDT480.00162.41165.80168.750.00-160049.82%
GS230616P004900002023-03-22 11:14AM EDT490.00172.41175.70178.750.00-104051.67%
GS230616P005000002023-03-22 11:14AM EDT500.00181.41184.20189.400.00-14057.59%
GS230616P005100002023-03-16 12:35PM EDT510.00196.28194.25199.050.00-104157.30%
GS230616P005200002023-03-13 1:44PM EDT520.00203.65204.25211.000.00-18069.13%
GS230616P005300002023-03-16 12:13PM EDT530.00216.48214.20221.000.00-2071.00%
GS230616P005400002023-03-16 12:32PM EDT540.00226.18224.25231.150.00-54073.48%
GS230616P005500002023-03-16 2:36PM EDT550.00236.12234.20240.950.00-68074.38%
GS230616P005600002022-12-14 12:11PM EDT560.00194.72183.75188.350.00-200.00%
GS230616P005700002023-03-16 12:29PM EDT570.00254.69254.25260.300.00-4074.65%
GS230616P005800002022-10-13 12:04PM EDT580.00275.45194.80197.600.00-200.00%
GS230616P005900002022-10-04 9:32AM EDT590.00282.46242.50246.850.00-400.00%
GS230616P006000002022-11-02 3:01PM EDT600.00248.50218.30221.550.00-200.00%