UK markets open in 5 hours 39 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
323.57-1.63 (-0.50%)
At close: 04:00PM EDT
323.64 +0.07 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS231215C001550002023-06-28 12:09PM EDT155.00160.07196.10202.950.00--3231.29%
GS231215C001600002023-06-28 11:58AM EDT160.00154.77191.30197.900.00--3223.93%
GS231215C001700002023-03-22 10:09AM EDT170.00152.50168.65172.000.00--1159.84%
GS231215C002200002023-06-28 11:55AM EDT220.0097.26133.80136.450.00--1150.68%
GS231215C002300002023-08-15 10:48AM EDT230.00103.25113.30115.100.00--1112.69%
GS231215C002400002023-07-12 1:56PM EDT240.0091.70101.95104.150.00--1101.06%
GS231215C002500002023-07-19 10:25AM EDT250.0098.2877.3579.300.00-1852.42%
GS231215C002600002023-08-21 1:13PM EDT260.0064.7079.2581.500.00-1378.38%
GS231215C002700002023-08-21 1:52PM EDT270.0055.7569.7571.750.00-32071.54%
GS231215C002800002023-09-22 1:09PM EDT280.0053.6348.2049.950.00-12839.50%
GS231215C002900002023-09-14 10:55AM EDT290.0056.0039.5540.700.00-17435.18%
GS231215C003000002023-09-13 9:50AM EDT300.0039.5531.5032.400.00-340432.39%
GS231215C003100002023-09-29 3:59PM EDT310.0024.6024.4024.85-0.93-3.64%426130.08%
GS231215C003150002023-09-29 1:04PM EDT315.0021.1521.1021.40-1.35-6.00%76329.06%
GS231215C003200002023-09-29 12:51PM EDT320.0018.5017.8018.30-1.25-6.33%1832328.29%
GS231215C003250002023-09-29 1:43PM EDT325.0015.5015.0015.40-0.40-2.52%3732127.48%
GS231215C003300002023-09-29 2:52PM EDT330.0012.3512.4512.75-1.30-9.52%1552126.68%
GS231215C003350002023-09-29 3:58PM EDT335.0010.3210.1010.40-0.88-7.86%2310225.95%
GS231215C003400002023-09-29 2:52PM EDT340.007.988.108.40-1.79-18.32%4172125.39%
GS231215C003450002023-09-29 3:37PM EDT345.006.406.406.65-1.25-16.34%53824.82%
GS231215C003500002023-09-29 3:28PM EDT350.005.004.905.20-1.00-16.67%2786624.34%
GS231215C003550002023-09-29 3:37PM EDT355.003.853.754.00-0.45-10.47%203123.91%
GS231215C003600002023-09-29 1:19PM EDT360.003.002.843.10-0.30-9.09%61,11123.72%
GS231215C003650002023-09-28 3:28PM EDT365.002.732.132.340.00-128323.44%
GS231215C003700002023-09-29 1:06PM EDT370.001.741.551.77-0.29-14.29%251,60823.29%
GS231215C003750002023-09-27 1:30PM EDT375.001.281.161.350.00-86723.27%
GS231215C003800002023-09-28 3:58PM EDT380.001.220.891.010.00-145923.19%
GS231215C003850002023-09-29 10:05AM EDT385.000.780.680.750.00-12123.13%
GS231215C003900002023-09-27 1:29PM EDT390.000.580.480.610.00-279023.52%
GS231215C003950002023-09-28 1:58PM EDT395.000.470.340.480.00-4423.76%
GS231215C004000002023-09-29 12:44PM EDT400.000.330.240.38-0.05-13.16%101,09424.00%
GS231215C004050002023-09-26 11:48AM EDT405.000.250.170.310.00-1124.37%
GS231215C004100002023-09-26 2:42PM EDT410.000.220.110.250.00-2211724.66%
GS231215C004150002023-09-26 3:59PM EDT415.000.200.080.210.00-1125.10%
GS231215C004200002023-09-26 3:59PM EDT420.000.140.010.180.00-112025.56%
GS231215C004250002023-09-25 1:39PM EDT425.000.140.000.160.00-2026.12%
GS231215C004300002023-09-26 1:41PM EDT430.000.100.000.140.00-75126.64%
GS231215C004400002023-09-25 1:42PM EDT440.000.070.000.120.00-227627.93%
GS231215C004500002023-09-14 3:43PM EDT450.000.060.000.100.00-22929.10%
GS231215C004600002023-09-12 2:30PM EDT460.000.050.000.090.00-110730.37%
GS231215C004700002023-09-12 3:38PM EDT470.000.050.000.080.00-11031.59%
GS231215C004800002023-08-04 11:01AM EDT480.000.190.000.080.00-21033.11%
GS231215C004900002023-08-07 12:33PM EDT490.000.150.000.070.00--034.18%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS231215P001550002023-09-28 11:55AM EDT155.000.070.000.110.00-1227859.18%
GS231215P001600002023-09-22 10:38AM EDT160.000.020.010.120.00-22,04257.81%
GS231215P001650002023-09-27 1:44PM EDT165.000.100.020.100.00-1014154.88%
GS231215P001700002023-09-28 11:55AM EDT170.000.080.020.140.00-17754.30%
GS231215P001750002023-09-28 11:54AM EDT175.000.110.020.130.00-54451.66%
GS231215P001800002023-09-26 2:04PM EDT180.000.120.040.130.00-24250.20%
GS231215P001850002023-09-12 10:01AM EDT185.000.140.060.170.00-201752.00%
GS231215P001900002023-09-28 9:56AM EDT190.000.190.070.200.00-12050.78%
GS231215P001950002023-09-26 10:56AM EDT195.000.200.100.220.00-1020749.12%
GS231215P002000002023-09-29 2:42PM EDT200.000.220.130.22-0.03-12.00%214446.92%
GS231215P002100002023-09-15 10:14AM EDT210.000.140.200.340.00-215445.31%
GS231215P002150002023-09-20 12:42PM EDT215.000.130.250.380.00--643.85%
GS231215P002200002023-09-27 3:54PM EDT220.000.500.320.440.00-2017942.63%
GS231215P002250002023-09-26 12:16PM EDT225.000.500.370.510.00-1841.43%
GS231215P002300002023-09-27 9:59AM EDT230.000.640.460.600.00-1067140.36%
GS231215P002350002023-09-27 1:32PM EDT235.001.010.590.700.00-4339.23%
GS231215P002400002023-09-27 1:49PM EDT240.001.170.680.820.00-2043138.14%
GS231215P002450002023-09-27 3:48PM EDT245.001.200.840.970.00-5537.13%
GS231215P002500002023-09-28 2:36PM EDT250.001.251.011.150.00-519636.17%
GS231215P002600002023-09-28 11:35AM EDT260.001.701.531.650.00-113834.42%
GS231215P002650002023-09-29 3:09PM EDT265.001.901.831.950.00-1833.47%
GS231215P002700002023-09-28 1:13PM EDT270.002.372.212.350.00-131232.70%
GS231215P002750002023-09-29 1:41PM EDT275.002.682.642.81-0.28-9.46%14431.89%
GS231215P002800002023-09-29 3:44PM EDT280.003.303.153.35-0.17-4.90%378231.07%
GS231215P002850002023-09-29 2:32PM EDT285.004.103.804.00+0.03+0.74%23430.30%
GS231215P002900002023-09-29 1:41PM EDT290.004.604.604.80-0.35-7.07%21,45429.62%
GS231215P002950002023-09-29 1:41PM EDT295.005.505.455.65+0.10+1.85%81228.74%
GS231215P003000002023-09-29 12:42PM EDT300.006.156.506.80-0.27-4.21%1170128.20%
GS231215P003050002023-09-29 11:58AM EDT305.007.307.758.00-0.32-4.20%32627.39%
GS231215P003100002023-09-29 12:13PM EDT310.008.559.209.45-2.86-25.07%252426.71%
GS231215P003150002023-09-29 1:26PM EDT315.0011.0510.8511.200.00-5528726.17%
GS231215P003200002023-09-29 1:26PM EDT320.0012.9512.7513.00+0.60+4.86%2590325.31%
GS231215P003250002023-09-29 3:08PM EDT325.0014.8414.9015.30+0.44+3.06%17637924.87%
GS231215P003300002023-09-29 3:31PM EDT330.0017.6017.3517.80-0.25-1.40%4746524.31%
GS231215P003350002023-09-29 2:07PM EDT335.0020.9020.1020.40-0.25-1.18%149723.44%
GS231215P003400002023-09-29 1:06PM EDT340.0023.4723.1023.45+1.12+5.01%261422.85%
GS231215P003450002023-09-27 11:45AM EDT345.0027.7026.2527.350.00-122523.39%
GS231215P003500002023-09-22 11:37AM EDT350.0025.6529.6030.850.00-150822.68%
GS231215P003550002023-09-19 3:59PM EDT355.0020.2533.0535.300.00--423.62%
GS231215P003600002023-09-29 2:52PM EDT360.0039.0036.7538.85+6.44+19.78%148621.86%
GS231215P003650002023-09-19 3:24PM EDT365.0027.8541.7543.600.00--722.93%
GS231215P003700002023-09-29 1:06PM EDT370.0047.1746.5047.90+15.56+49.22%343422.20%
GS231215P003800002023-09-25 2:39PM EDT380.0052.1355.2557.600.00-3211924.01%
GS231215P003850002023-09-25 2:32PM EDT385.0056.4260.1562.900.00-28026.84%
GS231215P003900002023-07-10 1:52PM EDT390.0072.7749.8551.650.00-110.00%
GS231215P004000002023-06-01 11:21AM EDT400.0081.0074.3079.400.00-1037.07%
GS231215P004100002023-08-21 12:28PM EDT410.0092.0465.2567.350.00-200.00%
GS231215P004200002023-07-27 12:08PM EDT420.0063.65100.20104.050.00-2151.56%
GS231215P004300002023-04-18 10:15AM EDT430.0099.29100.20103.350.00-220.00%
GS231215P004400002023-08-29 3:01PM EDT440.00110.71113.40116.050.00--00.00%
GS231215P004500002023-03-21 1:02PM EDT450.00131.32109.55113.050.00--00.00%
GS231215P004600002023-05-02 2:14PM EDT460.00128.68140.60145.900.00-8066.22%
GS231215P004700002023-07-27 12:08PM EDT470.00112.90150.55153.500.00--165.12%
GS231215P004800002023-09-21 3:50PM EDT480.00149.45155.20157.650.00-58048.35%
GS231215P004900002023-09-25 2:35PM EDT490.00161.85164.85167.900.00-22052.05%
GS231215P005000002023-09-25 2:39PM EDT500.00171.96175.10177.650.00-38052.25%