UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
306.80-1.40 (-0.45%)
At close: 04:00PM EDT
306.80 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230616C001950002021-12-27 12:40PM EDT195.00193.37148.05151.800.00--183.20%
GS230616C002000002021-11-23 4:18PM EDT200.00206.17185.20189.250.00--1132.67%
GS230616C002200002022-02-11 2:18PM EDT220.00154.50116.50120.000.00-1162.25%
GS230616C002300002022-01-25 3:16PM EDT230.00118.90116.00120.500.00--168.21%
GS230616C002400002022-04-19 3:18PM EDT240.00106.4880.5584.050.00-53138.13%
GS230616C002500002022-05-06 10:00AM EDT250.0075.1570.8074.650.00-102035.09%
GS230616C002600002022-05-12 10:04AM EDT260.0060.4564.4067.550.00-1734.30%
GS230616C002700002022-04-07 1:23PM EDT270.0066.5064.2066.600.00-11538.82%
GS230616C002800002022-05-12 10:40AM EDT280.0050.8451.9554.750.00-13533.13%
GS230616C002900002022-05-19 12:23PM EDT290.0048.5046.5049.900.00-163533.40%
GS230616C003000002022-05-16 12:58PM EDT300.0040.8541.3043.650.00-49232.19%
GS230616C003100002022-05-19 10:03AM EDT310.0038.5036.6538.700.00-130831.76%
GS230616C003200002022-05-19 10:03AM EDT320.0033.8031.8534.950.00-272331.99%
GS230616C003300002022-05-19 10:03AM EDT330.0029.5528.0529.850.00-115530.86%
GS230616C003400002022-05-20 10:51AM EDT340.0025.6024.3026.30+1.00+4.07%148230.68%
GS230616C003500002022-05-19 10:03AM EDT350.0022.2520.8022.900.00-146230.34%
GS230616C003600002022-05-19 10:03AM EDT360.0019.2017.9019.200.00-163529.47%
GS230616C003700002022-05-19 10:03AM EDT370.0016.5015.2016.650.00-110929.30%
GS230616C003800002022-05-20 12:35PM EDT380.0012.9513.0014.25-1.20-8.48%117429.01%
GS230616C003900002022-05-19 10:03AM EDT390.0012.0511.1012.500.00-15029.08%
GS230616C004000002022-05-19 1:51PM EDT400.0010.199.3010.100.00-557928.26%
GS230616C004100002022-05-03 12:25PM EDT410.0011.477.659.050.00-2728.62%
GS230616C004200002022-05-10 12:59PM EDT420.007.326.457.400.00-15328.09%
GS230616C004300002022-05-05 11:43AM EDT430.007.905.406.300.00-12627.99%
GS230616C004400002022-02-24 1:25PM EDT440.0014.505.9514.050.00-11938.14%
GS230616C004500002022-04-13 12:22PM EDT450.006.642.844.950.00-219828.47%
GS230616C004600002022-04-07 1:18PM EDT460.004.902.556.650.00-1332.07%
GS230616C004700002022-01-18 12:38PM EDT470.0013.6110.7012.650.00-7840.50%
GS230616C004800002022-04-01 1:14PM EDT480.006.021.023.450.00-1129.06%
GS230616C004900002022-02-25 11:47AM EDT490.007.711.709.800.00-11039.49%
GS230616C005000002022-05-13 10:34AM EDT500.002.571.522.480.00-221128.85%
GS230616C005100002022-01-21 10:40AM EDT510.008.005.557.000.00-1137.84%
GS230616C005300002022-01-06 12:28PM EDT530.0013.957.309.200.00--042.81%
GS230616C005400002022-01-21 2:04PM EDT540.005.652.115.200.00-1237.78%
GS230616C005500002022-01-18 10:40AM EDT550.006.000.009.800.00-11545.47%
GS230616C006000002022-05-13 2:31PM EDT600.000.610.000.970.00-102031.32%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230616P001550002022-05-20 12:52PM EDT155.003.963.354.05+0.30+8.20%1947.82%
GS230616P001600002022-05-20 12:52PM EDT160.004.463.654.50+0.43+10.67%11647.21%
GS230616P001650002022-05-10 11:59AM EDT165.005.504.305.100.00-17446.89%
GS230616P001750002022-05-09 12:01PM EDT175.006.075.056.100.00-3345.49%
GS230616P001800002022-05-16 1:09PM EDT180.006.345.956.600.00-21644.71%
GS230616P001850002022-03-23 3:02PM EDT185.006.254.906.400.00--042.50%
GS230616P001900002022-03-23 3:02PM EDT190.006.332.166.850.00-241041.61%
GS230616P001950002022-05-06 1:21PM EDT195.008.107.358.250.00-514442.37%
GS230616P002000002022-05-10 1:29PM EDT200.009.008.009.350.00-22142.40%
GS230616P002100002022-05-19 10:30AM EDT210.0010.509.5511.250.00-21241.66%
GS230616P002200002022-05-10 9:51AM EDT220.0010.7711.4512.800.00-1440.15%
GS230616P002300002022-05-13 10:43AM EDT230.0014.6013.3015.350.00-41839.67%
GS230616P002400002022-05-09 10:47AM EDT240.0017.0015.9017.000.00-11537.88%
GS230616P002500002022-04-25 10:20AM EDT250.0017.8018.2519.550.00-210736.88%
GS230616P002600002022-04-25 10:20AM EDT260.0020.3021.0022.450.00-11235.97%
GS230616P002700002022-05-12 9:44AM EDT270.0029.3324.4526.100.00-13335.49%
GS230616P002800002022-05-19 1:12PM EDT280.0028.8928.1029.650.00-240834.63%
GS230616P002900002022-05-20 2:44PM EDT290.0035.0032.1533.60+5.50+18.64%181433.84%
GS230616P003000002022-05-20 3:18PM EDT300.0039.3536.0538.70+2.17+5.84%1138233.72%
GS230616P003100002022-05-19 12:55PM EDT310.0042.0240.8043.900.00-241433.38%
GS230616P003200002022-05-19 1:44PM EDT320.0046.3046.4548.900.00-1551,06032.61%
GS230616P003300002022-05-19 1:46PM EDT330.0052.1552.0054.900.00-1051,19732.35%
GS230616P003400002022-05-02 10:45AM EDT340.0057.7057.7060.900.00-258731.82%
GS230616P003500002022-05-13 10:28AM EDT350.0065.3064.8067.800.00-1110831.75%
GS230616P003600002022-04-27 9:44AM EDT360.0066.2070.9074.400.00-114431.19%
GS230616P003700002022-05-16 3:26PM EDT370.0081.0078.4581.650.00-119930.90%
GS230616P003800002022-05-16 3:26PM EDT380.0088.7086.2089.550.00-119730.96%
GS230616P003900002022-04-27 1:46PM EDT390.0089.3993.8597.650.00-1730.98%
GS230616P004000002022-04-22 1:28PM EDT400.0087.85102.00105.650.00-11430.70%
GS230616P004300002022-01-19 11:25AM EDT430.00103.40101.50105.300.00--10.00%
GS230616P004600002022-02-28 4:17PM EDT460.00132.60126.50134.200.00-220.00%
GS230616P004700002022-03-14 12:03AM EDT470.00142.290.000.000.00--00.00%
GS230616P005500002022-05-16 12:10AM EDT550.00244.82243.20250.000.00---41.34%
GS230616P006000002022-05-16 12:10AM EDT600.00294.82293.15297.250.00---40.50%