UK markets close in 5 hours 15 minutes

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
315.60 +3.03 (+0.97%)
Pre-market: 05:49AM EDT
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230721C002000002023-03-15 3:33PM EDT200.00114.000.000.000.00--00.00%
GS230721C002100002023-02-02 11:32AM EDT210.00161.40147.15151.100.00-22157.03%
GS230721C002300002023-01-17 12:12PM EDT230.00122.00142.70144.900.00--1165.33%
GS230721C002400002023-03-21 10:02AM EDT240.0083.500.000.000.00--00.00%
GS230721C002500002023-03-24 10:07AM EDT250.0067.500.000.000.00-100.00%
GS230721C002600002023-03-23 11:55AM EDT260.0069.100.000.000.00-800.00%
GS230721C002700002023-03-23 11:36AM EDT270.0059.950.000.000.00-2800.00%
GS230721C002800002023-03-24 3:24PM EDT280.0046.850.000.000.00-200.00%
GS230721C002850002023-03-24 9:49AM EDT285.0039.250.000.000.00-100.00%
GS230721C002900002023-03-23 11:50AM EDT290.0044.650.000.000.00-200.00%
GS230721C002950002023-03-22 12:52PM EDT295.0038.900.000.000.00-200.00%
GS230721C003000002023-03-23 3:25PM EDT300.0034.440.000.000.00-300.00%
GS230721C003050002023-03-22 2:35PM EDT305.0032.400.000.000.00-100.00%
GS230721C003100002023-03-24 1:04PM EDT310.0026.650.000.000.00-500.00%
GS230721C003150002023-03-24 2:49PM EDT315.0024.050.000.000.00-1500.39%
GS230721C003200002023-03-24 3:01PM EDT320.0021.220.000.000.00-700.78%
GS230721C003250002023-03-24 12:17PM EDT325.0018.900.000.000.00-301.56%
GS230721C003300002023-03-23 3:00PM EDT330.0018.300.000.000.00-101.56%
GS230721C003350002023-03-24 2:18PM EDT335.0014.600.000.000.00-703.13%
GS230721C003400002023-03-24 2:20PM EDT340.0012.750.000.000.00-5203.13%
GS230721C003450002023-03-24 10:31AM EDT345.0011.200.000.000.00-103.13%
GS230721C003500002023-03-24 3:40PM EDT350.009.480.000.000.00-3703.13%
GS230721C003550002023-03-23 1:51PM EDT355.009.200.000.000.00-106.25%
GS230721C003600002023-03-24 12:19PM EDT360.006.900.000.000.00-34306.25%
GS230721C003650002023-03-24 12:09PM EDT365.005.750.000.000.00-406.25%
GS230721C003700002023-03-24 2:06PM EDT370.004.810.000.000.00-2006.25%
GS230721C003750002023-03-24 1:58PM EDT375.004.150.000.000.00-106.25%
GS230721C003800002023-03-24 12:27PM EDT380.003.500.000.000.00-406.25%
GS230721C003850002023-03-22 9:50AM EDT385.003.000.000.000.00-106.25%
GS230721C003900002023-03-24 3:40PM EDT390.002.350.000.000.00-306.25%
GS230721C003950002023-03-23 10:01AM EDT395.001.930.000.000.00-206.25%
GS230721C004000002023-03-24 2:53PM EDT400.001.610.000.000.00-9206.25%
GS230721C004050002023-03-22 1:04PM EDT405.001.230.000.000.00-2012.50%
GS230721C004100002023-03-23 3:58PM EDT410.001.270.000.000.00-50012.50%
GS230721C004150002023-03-24 10:14AM EDT415.000.940.000.000.00-4012.50%
GS230721C004200002023-03-22 11:34AM EDT420.000.670.000.000.00-1012.50%
GS230721C004250002023-03-23 10:59AM EDT425.000.620.000.000.00-3012.50%
GS230721C004300002023-03-14 9:41AM EDT430.001.000.000.000.00-60012.50%
GS230721C004350002023-03-17 10:47AM EDT435.000.430.000.000.00-20012.50%
GS230721C004400002023-03-16 11:02AM EDT440.000.420.000.000.00-2012.50%
GS230721C004450002023-02-23 12:16PM EDT445.002.090.180.370.00-128329.32%
GS230721C004500002023-03-23 10:13AM EDT450.000.260.000.000.00-20012.50%
GS230721C004550002023-03-09 2:27PM EDT455.000.780.000.000.00-5012.50%
GS230721C004600002023-03-23 9:54AM EDT460.000.150.000.000.00-2012.50%
GS230721C004650002023-03-23 11:29AM EDT465.000.140.000.000.00-3012.50%
GS230721C004700002023-03-03 2:23PM EDT470.000.540.000.000.00-6012.50%
GS230721C004750002023-03-08 2:57PM EDT475.000.340.000.000.00-18012.50%
GS230721C004800002023-02-28 4:06PM EDT480.000.370.000.000.00-10012.50%
GS230721C004850002023-03-01 11:08AM EDT485.000.320.000.000.00-19012.50%
GS230721C004900002023-02-08 10:59AM EDT490.000.780.100.270.00-11634.38%
GS230721C005000002023-03-10 4:00PM EDT500.000.120.000.000.00-24012.50%
GS230721C005200002023-02-13 11:35AM EDT520.000.320.010.100.00-5534.08%
GS230721C005400002023-01-06 4:07PM EDT540.000.280.010.330.00-2141.58%
GS230721C005600002023-01-31 4:26PM EDT560.000.080.000.050.00-2135.84%
GS230721C005800002023-02-27 1:02PM EDT580.000.020.000.000.00-20025.00%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230721P001550002023-03-20 3:05PM EDT155.000.600.000.000.00-7025.00%
GS230721P001600002023-03-21 9:30AM EDT160.000.750.000.000.00-1025.00%
GS230721P001650002023-03-21 9:34AM EDT165.000.660.000.000.00-1025.00%
GS230721P001700002023-03-23 9:45AM EDT170.000.640.000.000.00-3025.00%
GS230721P001750002023-03-24 2:15PM EDT175.001.100.000.000.00-1025.00%
GS230721P001800002023-03-17 2:05PM EDT180.001.540.000.000.00-14025.00%
GS230721P001850002023-03-20 9:50AM EDT185.001.610.000.000.00-2025.00%
GS230721P001900002023-03-20 12:02PM EDT190.001.640.000.000.00-5012.50%
GS230721P001950002023-03-20 10:19AM EDT195.001.990.000.000.00-8012.50%
GS230721P002000002023-03-24 11:06AM EDT200.002.540.000.000.00-5012.50%
GS230721P002100002023-03-22 2:07PM EDT210.001.600.000.000.00-1012.50%
GS230721P002200002023-03-22 2:13PM EDT220.002.300.000.000.00-2012.50%
GS230721P002300002023-03-22 2:13PM EDT230.002.960.000.000.00-43012.50%
GS230721P002400002023-03-24 3:42PM EDT240.005.200.000.000.00-10012.50%
GS230721P002500002023-03-23 3:23PM EDT250.006.610.000.000.00-5106.25%
GS230721P002600002023-03-24 11:13AM EDT260.009.760.000.000.00-106.25%
GS230721P002700002023-03-24 11:08AM EDT270.0011.800.000.000.00-1406.25%
GS230721P002800002023-03-24 11:13AM EDT280.0014.510.000.000.00-403.13%
GS230721P002850002023-03-24 11:13AM EDT285.0015.950.000.000.00-203.13%
GS230721P002900002023-03-23 11:20AM EDT290.0011.650.000.000.00-2303.13%
GS230721P002950002023-03-20 12:08PM EDT295.0018.100.000.000.00-203.13%
GS230721P003000002023-03-24 9:45AM EDT300.0021.000.000.000.00-301.56%
GS230721P003050002023-03-24 10:13AM EDT305.0022.800.000.000.00-200.78%
GS230721P003100002023-03-24 1:45PM EDT310.0023.100.000.000.00-7700.39%
GS230721P003150002023-03-22 3:56PM EDT315.0022.460.000.000.00-400.00%
GS230721P003200002023-03-24 3:24PM EDT320.0026.800.000.000.00-600.00%
GS230721P003250002023-03-23 2:50PM EDT325.0029.100.000.000.00-1300.00%
GS230721P003300002023-03-22 3:46PM EDT330.0028.600.000.000.00-100.00%
GS230721P003350002023-03-23 12:50PM EDT335.0030.450.000.000.00-1600.00%
GS230721P003400002023-03-24 12:06PM EDT340.0039.150.000.000.00-100.00%
GS230721P003450002023-03-20 11:29AM EDT345.0041.750.000.000.00-200.00%
GS230721P003500002023-03-21 12:55PM EDT350.0039.000.000.000.00-1000.00%
GS230721P003550002023-03-13 11:03AM EDT355.0042.850.000.000.00-4000.00%
GS230721P003600002023-03-24 12:06PM EDT360.0053.200.000.000.00-9500.00%
GS230721P003650002023-03-24 1:57PM EDT365.0058.000.000.000.00-600.00%
GS230721P003700002023-03-24 1:58PM EDT370.0061.740.000.000.00-200.00%
GS230721P003750002023-03-17 3:37PM EDT375.0072.850.000.000.00-200.00%
GS230721P003800002023-03-14 12:24PM EDT380.0058.070.000.000.00-100.00%
GS230721P003850002023-03-22 10:57AM EDT385.0066.830.000.000.00-2200.00%
GS230721P003900002023-03-21 11:41AM EDT390.0071.150.000.000.00-400.00%
GS230721P003950002023-03-09 11:22AM EDT395.0047.650.000.000.00-200.00%
GS230721P004000002023-03-24 1:56PM EDT400.0089.400.000.000.00-400.00%
GS230721P004050002023-03-24 1:57PM EDT405.0094.270.000.000.00-200.00%
GS230721P004100002023-03-24 1:58PM EDT410.0098.950.000.000.00-200.00%
GS230721P004150002023-02-28 12:35PM EDT415.0060.340.000.000.00-900.00%
GS230721P004200002023-03-06 12:24PM EDT420.0064.250.000.000.00-2200.00%
GS230721P004250002023-02-24 3:43PM EDT425.0065.39111.05114.400.00-4035.43%
GS230721P004300002023-03-01 4:30PM EDT430.0083.740.000.000.00-2700.00%
GS230721P004350002023-03-01 4:30PM EDT435.0087.900.000.000.00-1800.00%
GS230721P004400002023-03-22 10:57AM EDT440.00121.030.000.000.00-2000.00%
GS230721P004450002023-03-22 10:56AM EDT445.00125.850.000.000.00-200.00%
GS230721P004500002023-03-21 11:41AM EDT450.00130.730.000.000.00-400.00%
GS230721P004550002023-03-13 1:17PM EDT455.00137.190.000.000.00--00.00%
GS230721P004600002023-03-13 1:15PM EDT460.00142.440.000.000.00--00.00%
GS230721P004800002023-03-13 1:11PM EDT480.00162.050.000.000.00-10000.00%
GS230721P004850002023-03-13 1:43PM EDT485.00168.690.000.000.00--00.00%
GS230721P005000002023-03-13 1:48PM EDT500.00182.360.000.000.00-800.00%
GS230721P005200002023-03-06 12:24PM EDT520.00164.020.000.000.00--00.00%
GS230721P005800002022-12-01 11:15AM EDT580.00197.47234.85238.200.00--00.00%