GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS231215C001700002023-03-22 10:09AM EDT170.00152.50168.65172.000.00--168.12%
GS231215C002700002023-06-06 2:13PM EDT270.0067.5574.6076.800.00-12739.47%
GS231215C002800002023-05-01 2:45PM EDT280.0073.0957.3058.950.00-221621.82%
GS231215C002900002023-05-17 10:53AM EDT290.0050.0557.8059.950.00-23335.51%
GS231215C003000002023-05-12 2:35PM EDT300.0039.9049.6551.700.00-46433.35%
GS231215C003100002023-06-05 12:03PM EDT310.0034.2042.3544.150.00-58031.70%
GS231215C003200002023-06-08 2:00PM EDT320.0036.0035.3036.850.00-15429.91%
GS231215C003300002023-06-09 11:33AM EDT330.0027.8028.8530.70-2.30-7.64%117028.90%
GS231215C003400002023-06-07 2:57PM EDT340.0024.4023.3524.000.00-5118026.77%
GS231215C003500002023-06-09 2:59PM EDT350.0017.8018.2018.80-0.85-4.56%516925.60%
GS231215C003600002023-06-08 12:15PM EDT360.0013.2313.8014.250.00-3823224.45%
GS231215C003700002023-06-08 3:47PM EDT370.0010.5010.2510.500.00-5519523.44%
GS231215C003800002023-06-09 1:26PM EDT380.007.057.357.70-0.52-6.87%414122.82%
GS231215C003900002023-06-09 1:00PM EDT390.005.035.205.50-0.27-5.09%542622.26%
GS231215C004000002023-06-09 1:29PM EDT400.003.453.553.75-0.06-1.71%628421.61%
GS231215C004100002023-06-06 11:55AM EDT410.001.752.462.570.00-66221.24%
GS231215C004200002023-06-09 11:18AM EDT420.001.601.571.92+0.35+28.00%111021.45%
GS231215C004300002023-05-26 3:53PM EDT430.001.451.081.340.00-34121.35%
GS231215C004400002023-05-31 3:10PM EDT440.000.850.710.880.00-1011821.08%
GS231215C004500002023-05-03 3:43PM EDT450.001.240.430.550.00-13920.73%
GS231215C004600002023-05-30 2:27PM EDT460.000.540.320.480.00-21121.53%
GS231215C004700002023-05-03 3:45PM EDT470.000.600.240.350.00-1521.70%
GS231215C004800002023-04-18 10:20AM EDT480.000.630.240.370.00--523.01%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS231215P001550002023-06-09 10:32AM EDT155.000.340.170.38-0.02-5.56%130648.76%
GS231215P001600002023-06-08 2:37PM EDT160.000.360.220.580.00-32,02349.85%
GS231215P001650002023-05-12 9:39AM EDT165.001.070.340.530.00-85147.34%
GS231215P001700002023-05-10 11:51AM EDT170.001.260.410.600.00-28146.39%
GS231215P001750002023-05-17 3:50PM EDT175.000.980.400.680.00-233845.50%
GS231215P001800002023-05-18 10:17AM EDT180.001.140.570.760.00-113144.53%
GS231215P001850002023-06-06 11:15AM EDT185.000.880.540.860.00-23343.68%
GS231215P001900002023-05-26 3:49PM EDT190.001.340.700.970.00-41342.82%
GS231215P001950002023-06-01 12:10PM EDT195.001.700.841.090.00-11041.98%
GS231215P002000002023-06-06 10:17AM EDT200.001.400.981.240.00-116241.25%
GS231215P002100002023-06-01 10:38AM EDT210.002.691.391.570.00-23939.70%
GS231215P002200002023-06-06 12:58PM EDT220.002.221.791.980.00-214538.20%
GS231215P002300002023-06-09 3:12PM EDT230.002.392.272.37-0.72-23.15%235236.33%
GS231215P002400002023-06-02 9:56AM EDT240.004.202.892.980.00-1040234.96%
GS231215P002500002023-06-08 9:45AM EDT250.003.753.403.700.00-29133.53%
GS231215P002600002023-06-09 1:51PM EDT260.004.754.154.60+0.20+4.40%25332.17%
GS231215P002700002023-06-08 9:45AM EDT270.005.805.305.700.00-315930.84%
GS231215P002800002023-06-07 2:12PM EDT280.007.006.556.950.00-547529.39%
GS231215P002900002023-06-09 2:38PM EDT290.008.728.108.55+0.14+1.63%1092628.08%
GS231215P003000002023-06-09 9:47AM EDT300.0010.959.8510.50+0.41+3.89%161626.80%
GS231215P003100002023-06-08 11:28AM EDT310.0013.2012.2013.000.00-320425.70%
GS231215P003200002023-06-09 1:24PM EDT320.0016.0114.4515.75+0.16+1.01%11,03824.33%
GS231215P003300002023-06-09 10:29AM EDT330.0019.6518.2019.90-0.45-2.24%23923.87%
GS231215P003400002023-06-06 12:06PM EDT340.0027.4522.5523.000.00-216721.62%
GS231215P003500002023-06-09 3:51PM EDT350.0027.8027.3027.75+1.25+4.71%507920.33%
GS231215P003600002023-06-01 10:21AM EDT360.0044.1532.5534.550.00-110320.41%
GS231215P003700002023-05-03 9:53AM EDT370.0046.9549.3051.300.00-87731.12%
GS231215P003800002023-05-02 2:23PM EDT380.0054.6263.0565.450.00-215638.76%
GS231215P003900002023-04-25 11:35AM EDT390.0053.7267.7570.250.00-6335.87%
GS231215P004000002023-06-01 11:21AM EDT400.0081.0062.7566.900.00-1020.10%
GS231215P004100002023-06-01 11:24AM EDT410.0093.5272.1076.300.00--020.73%
GS231215P004200002023-05-11 11:46AM EDT420.00100.4082.2586.550.00-1023.10%
GS231215P004300002023-04-18 10:15AM EDT430.0099.29100.20103.350.00-2236.66%
GS231215P004500002023-03-21 1:02PM EDT450.00131.32109.55113.050.00--00.00%
GS231215P004600002023-05-02 2:14PM EDT460.00128.68140.60145.900.00-8055.73%
GS231215P004900002023-04-14 11:21AM EDT490.00153.70170.35173.200.00--059.51%
GS231215P005000002023-04-18 10:18AM EDT500.00168.85170.40173.350.00--049.15%