UK markets close in 2 hours

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
380.58-3.23 (-0.84%)
As of 04:00PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230616C001450002022-12-01 3:25PM EST145.00240.200.000.000.00-110.00%
GS230616C001500002022-05-19 8:33AM EST150.00156.93131.35134.950.00--00.00%
GS230616C001550002022-08-30 2:26PM EST155.00179.05142.00144.600.00-200.00%
GS230616C001600002022-06-10 11:13AM EST160.00133.55137.65140.300.00--20.00%
GS230616C001750002022-12-01 3:25PM EST175.00210.690.000.000.00-110.00%
GS230616C001800002022-10-03 12:13PM EST180.00122.90170.05172.000.00--10.00%
GS230616C001850002022-06-17 2:57PM EST185.00102.85119.00121.350.00-660.00%
GS230616C001900002022-06-15 9:58AM EST190.00107.60107.70110.350.00--10.00%
GS230616C001950002022-11-17 3:00PM EST195.00184.980.000.000.00-340.00%
GS230616C002000002022-10-25 10:23AM EST200.00136.00185.65188.300.00-1568.77%
GS230616C002100002022-11-02 1:43PM EST210.00149.36172.60175.650.00-111155.48%
GS230616C002200002022-11-23 3:06PM EST220.00168.870.000.000.00-220.00%
GS230616C002300002022-10-06 11:43AM EST230.0087.50131.75134.150.00-250.00%
GS230616C002400002022-10-04 9:12AM EST240.0082.35111.65114.100.00-2360.00%
GS230616C002500002022-11-23 2:08PM EST250.00141.500.000.000.00-1440.00%
GS230616C002600002022-08-19 2:37PM EST260.0098.5078.7082.000.00-15430.00%
GS230616C002700002022-11-22 9:30AM EST270.00118.600.000.000.00-1260.00%
GS230616C002800002022-11-30 12:38PM EST280.00106.000.000.000.00-11190.00%
GS230616C002900002022-11-11 10:05AM EST290.00101.900.000.000.00-31,1180.00%
GS230616C003000002022-11-29 11:32AM EST300.0091.590.000.000.00-201,8920.00%
GS230616C003100002022-11-29 11:32AM EST310.0083.590.000.000.00-201,0470.00%
GS230616C003200002022-11-30 10:18AM EST320.0072.150.000.000.00-19540.00%
GS230616C003300002022-12-02 2:49PM EST330.0067.150.000.000.00-14650.00%
GS230616C003400002022-12-02 10:12AM EST340.0060.900.000.000.00-11,3380.00%
GS230616C003500002022-11-30 2:40PM EST350.0055.200.000.000.00-11,0680.00%
GS230616C003600002022-11-28 2:33PM EST360.0047.050.000.000.00-81,2870.00%
GS230616C003700002022-12-02 12:52PM EST370.0040.700.000.000.00-11,1560.00%
GS230616C003800002022-12-01 3:52PM EST380.0037.300.000.000.00-403080.00%
GS230616C003900002022-12-02 12:45PM EST390.0029.600.000.000.00-353810.78%
GS230616C004000002022-12-02 9:34AM EST400.0025.850.000.000.00-34,6061.56%
GS230616C004100002022-12-02 1:20PM EST410.0020.450.000.000.00-14761.56%
GS230616C004200002022-12-02 1:39PM EST420.0017.050.000.000.00-27583.13%
GS230616C004300002022-12-02 1:05PM EST430.0013.850.000.000.00-15383.13%
GS230616C004400002022-12-02 2:11PM EST440.0010.700.000.000.00-322003.13%
GS230616C004500002022-12-02 3:46PM EST450.008.550.000.000.00-349296.25%
GS230616C004600002022-12-02 11:57AM EST460.007.700.000.000.00-92466.25%
GS230616C004700002022-12-01 10:17AM EST470.005.800.000.000.00-3976.25%
GS230616C004800002022-12-02 2:57PM EST480.004.250.000.000.00-41926.25%
GS230616C004900002022-11-25 10:44AM EST490.003.800.000.000.00-2626.25%
GS230616C005000002022-12-01 3:58PM EST500.002.900.000.000.00-122316.25%
GS230616C005100002022-12-02 2:32PM EST510.001.920.000.000.00-1256.25%
GS230616C005200002022-11-30 12:59PM EST520.001.500.000.000.00-41786.25%
GS230616C005300002022-11-30 11:40AM EST530.001.200.000.000.00-1276.25%
GS230616C005400002022-12-02 11:46AM EST540.000.990.000.000.00-42512.50%
GS230616C005500002022-12-02 11:46AM EST550.000.770.000.000.00-44212.50%
GS230616C005600002022-11-28 3:27PM EST560.000.570.000.000.00-51412.50%
GS230616C005700002022-11-21 10:35AM EST570.000.500.000.000.00-21112.50%
GS230616C005800002022-11-28 12:11PM EST580.000.370.000.000.00-2912.50%
GS230616C005900002022-11-28 12:23PM EST590.000.280.000.000.00-21412.50%
GS230616C006000002022-11-23 11:33AM EST600.000.290.000.000.00-26112.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230616P001450002022-12-01 10:28AM EST145.000.260.000.000.00-123325.00%
GS230616P001500002022-12-02 10:47AM EST150.000.300.000.000.00-3043025.00%
GS230616P001550002022-11-28 12:10PM EST155.000.310.000.000.00-26425.00%
GS230616P001600002022-11-28 12:11PM EST160.000.370.000.000.00-214925.00%
GS230616P001650002022-11-29 11:04AM EST165.000.460.000.000.00-110225.00%
GS230616P001700002022-11-11 9:45AM EST170.000.720.000.000.00-22325.00%
GS230616P001750002022-11-25 12:41PM EST175.000.420.000.000.00-19425.00%
GS230616P001800002022-11-30 2:06PM EST180.000.590.000.000.00-442525.00%
GS230616P001850002022-11-30 1:40PM EST185.000.670.000.000.00-127925.00%
GS230616P001900002022-12-01 11:11AM EST190.000.780.000.000.00-534425.00%
GS230616P001950002022-11-22 9:48AM EST195.001.050.000.000.00-1079812.50%
GS230616P002000002022-12-01 12:12PM EST200.000.970.000.000.00-2016612.50%
GS230616P002100002022-12-02 12:14PM EST210.001.200.000.000.00-223112.50%
GS230616P002200002022-11-25 10:06AM EST220.001.420.000.000.00-11,50612.50%
GS230616P002300002022-12-02 12:14PM EST230.001.880.000.000.00-222412.50%
GS230616P002400002022-12-02 11:44AM EST240.002.300.000.000.00-338512.50%
GS230616P002500002022-12-02 1:00PM EST250.002.930.000.000.00-121,15112.50%
GS230616P002600002022-12-02 1:13PM EST260.003.550.000.000.00-170212.50%
GS230616P002700002022-12-02 3:42PM EST270.004.150.000.000.00-683112.50%
GS230616P002800002022-11-29 12:17PM EST280.005.250.000.000.00-111,1386.25%
GS230616P002900002022-11-30 3:59PM EST290.005.500.000.000.00-32,5056.25%
GS230616P003000002022-12-02 12:38PM EST300.007.650.000.000.00-1071,7736.25%
GS230616P003100002022-11-30 9:38AM EST310.009.300.000.000.00-38516.25%
GS230616P003200002022-12-02 2:08PM EST320.0011.150.000.000.00-32,1666.25%
GS230616P003300002022-12-02 10:13AM EST330.0013.000.000.000.00-31,4363.13%
GS230616P003400002022-11-30 3:31PM EST340.0014.290.000.000.00-38873.13%
GS230616P003500002022-11-30 2:35PM EST350.0017.520.000.000.00-119133.13%
GS230616P003600002022-12-02 3:27PM EST360.0021.600.000.000.00-27261.56%
GS230616P003700002022-12-02 1:05PM EST370.0025.650.000.000.00-45330.78%
GS230616P003800002022-12-02 11:46AM EST380.0028.850.000.000.00-36270.05%
GS230616P003900002022-12-02 11:52AM EST390.0033.550.000.000.00-292240.00%
GS230616P004000002022-12-01 12:35PM EST400.0038.300.000.000.00-65700.00%
GS230616P004100002022-11-30 3:46PM EST410.0042.150.000.000.00-151540.00%
GS230616P004200002022-11-30 3:12PM EST420.0048.850.000.000.00-291150.00%
GS230616P004300002022-11-11 10:12AM EST430.0059.550.000.000.00-882700.00%
GS230616P004400002022-11-18 10:56AM EST440.0069.050.000.000.00-71550.00%
GS230616P004500002022-11-30 10:56AM EST450.0077.000.000.000.00-24240.00%
GS230616P004600002022-11-30 9:48AM EST460.0083.350.000.000.00-2280.00%
GS230616P004700002022-11-30 3:07PM EST470.0087.800.000.000.00-71280.00%
GS230616P004800002022-11-29 10:55AM EST480.0098.740.000.000.00-1460.00%
GS230616P004900002022-11-30 1:27PM EST490.00112.300.000.000.00-7500.00%
GS230616P005000002022-11-29 10:55AM EST500.00118.300.000.000.00-110.00%
GS230616P005100002022-11-30 3:30PM EST510.00125.740.000.000.00-8520.00%
GS230616P005200002022-11-30 1:27PM EST520.00144.000.000.000.00-2500.00%
GS230616P005300002022-11-30 3:30PM EST530.00147.500.000.000.00-3900.00%
GS230616P005400002022-11-30 3:30PM EST540.00157.350.000.000.00-9000.00%
GS230616P005500002022-11-30 3:30PM EST550.00164.400.000.000.00-13100.00%
GS230616P005600002022-11-30 3:30PM EST560.00174.400.000.000.00-2910.00%
GS230616P005700002022-11-16 10:56AM EST570.00190.310.000.000.00-200.00%
GS230616P005800002022-10-13 11:04AM EST580.00275.45194.80197.600.00-200.00%
GS230616P005900002022-10-04 8:32AM EST590.00282.46242.50246.850.00-4080.01%
GS230616P006000002022-11-02 2:01PM EST600.00248.50218.30221.550.00-2036.22%