UK markets close in 1 hour 32 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
374.58-6.00 (-1.58%)
As of 09:58AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240119C001450002022-11-30 12:41PM EST145.00233.20232.40237.300.00-21562.99%
GS240119C001500002022-11-30 12:41PM EST150.00228.50227.85232.350.00-61461.70%
GS240119C001550002022-08-01 9:33AM EST155.00178.66178.65182.200.00-400.00%
GS240119C001600002022-08-18 2:35PM EST160.00195.43167.45172.000.00-2100.00%
GS240119C001650002022-10-31 2:23PM EST165.00183.60219.25226.200.00-5272.04%
GS240119C001700002022-11-10 11:29AM EST170.00207.00209.05213.350.00-24256.90%
GS240119C001750002022-08-11 8:36AM EST175.00178.85167.65171.500.00-1140.00%
GS240119C001800002022-09-26 11:58AM EST180.00123.00160.95163.900.00-140.00%
GS240119C001850002022-06-16 12:56PM EST185.00109.50114.85117.050.00-660.00%
GS240119C001900002022-08-18 2:27PM EST190.00167.24141.60145.500.00-180.00%
GS240119C001950002022-08-18 2:27PM EST195.00162.77137.25141.050.00-140.00%
GS240119C002000002022-11-15 11:58AM EST200.00190.50182.20185.600.00-14751.86%
GS240119C002100002022-11-02 1:16PM EST210.00154.35175.85179.450.00-42954.37%
GS240119C002200002022-10-11 8:52AM EST220.0095.120.000.000.00-190.00%
GS240119C002250002022-11-18 10:30AM EST225.00163.28160.05163.650.00-11150.70%
GS240119C002300002022-11-30 3:29PM EST230.00164.35156.10158.950.00-17449.46%
GS240119C002350002022-09-21 10:44AM EST235.00106.93102.05105.150.00-2190.00%
GS240119C002400002022-11-30 3:29PM EST240.00155.85147.35150.700.00-13548.39%
GS240119C002450002022-11-10 11:32AM EST245.00142.00143.45146.400.00-12647.61%
GS240119C002500002022-11-30 3:00PM EST250.00146.20139.25142.250.00-29746.97%
GS240119C002600002022-11-28 10:40AM EST260.00137.30131.05133.450.00-12745.11%
GS240119C002700002022-11-17 2:09PM EST270.00125.83122.80125.550.00-440644.10%
GS240119C002800002022-11-28 3:16PM EST280.00118.08114.90117.750.00-144043.05%
GS240119C002900002022-11-15 12:32PM EST290.00115.50106.95110.850.00-760542.65%
GS240119C003000002022-11-18 10:55AM EST300.00103.6499.80102.600.00-21,01340.96%
GS240119C003100002022-12-01 1:18PM EST310.0097.7592.7595.550.00-219140.15%
GS240119C003200002022-11-28 12:00PM EST320.0090.0085.7088.200.00-41,15538.97%
GS240119C003300002022-11-29 11:20AM EST330.0082.2079.2581.750.00-551038.31%
GS240119C003400002022-12-02 1:14PM EST340.0074.7073.0075.000.00-441337.29%
GS240119C003500002022-12-01 11:25AM EST350.0070.6066.5069.200.00-850936.78%
GS240119C003600002022-12-02 9:50AM EST360.0063.8560.6063.400.00-345136.10%
GS240119C003700002022-12-01 10:36AM EST370.0059.4055.3557.550.00-143935.24%
GS240119C003800002022-11-30 3:48PM EST380.0055.7050.1552.350.00-149834.63%
GS240119C003900002022-12-02 11:50AM EST390.0049.3045.2547.300.00-236233.95%
GS240119C004000002022-12-02 12:00PM EST400.0044.5040.7042.400.00-61,65533.21%
GS240119C004100002022-12-01 1:48PM EST410.0040.2236.4538.100.00-1132932.67%
GS240119C004200002022-12-02 12:22PM EST420.0035.8032.4534.200.00-147032.23%
GS240119C004300002022-12-02 2:20PM EST430.0030.6229.0530.950.00-122032.03%
GS240119C004400002022-12-02 2:20PM EST440.0027.3625.7527.250.00-295131.37%
GS240119C004500002022-12-01 3:18PM EST450.0026.0422.5024.400.00-953031.12%
GS240119C004600002022-11-30 3:56PM EST460.0023.3519.9021.450.00-225130.63%
GS240119C004700002022-11-29 3:45PM EST470.0019.3217.1019.350.00-110530.59%
GS240119C004800002022-12-02 2:40PM EST480.0016.3315.2516.700.00-4516629.98%
GS240119C004900002022-12-02 2:40PM EST490.0014.3712.7515.100.00-5017530.03%
GS240119C005000002022-12-02 2:40PM EST500.0012.5311.5012.850.00-4655929.41%
GS240119C005100002022-12-01 10:40AM EST510.0011.659.9511.400.00-845529.30%
GS240119C005200002022-12-02 10:29AM EST520.009.858.709.800.00-134228.91%
GS240119C005300002022-12-02 10:32AM EST530.008.657.408.600.00-72528.76%
GS240119C005400002022-11-30 3:59PM EST540.007.906.357.450.00-13028.52%
GS240119C005500002022-11-25 10:21AM EST550.006.895.156.900.00-196728.84%
GS240119C005600002022-11-21 10:50AM EST560.005.404.805.350.00-613027.82%
GS240119C005700002022-11-15 10:27AM EST570.006.113.905.350.00-211528.68%
GS240119C005800002022-11-15 9:49AM EST580.005.102.944.500.00-13528.30%
GS240119C006000002022-12-01 3:09PM EST600.003.252.073.650.00-223728.50%
GS240119C006200002022-12-02 9:56AM EST620.002.281.452.910.00-270928.58%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240119P001450002022-12-02 3:18PM EST145.001.551.451.800.00-531,24450.17%
GS240119P001500002022-12-01 1:23PM EST150.001.631.252.190.00-2014250.38%
GS240119P001550002022-12-01 3:10PM EST155.001.801.552.390.00-45049.60%
GS240119P001600002022-12-01 3:17PM EST160.001.871.112.580.00-1261048.74%
GS240119P001650002022-12-02 11:21AM EST165.002.051.272.800.00-15647.97%
GS240119P001700002022-11-29 1:01PM EST170.002.341.453.050.00-27347.28%
GS240119P001750002022-11-30 2:18PM EST175.002.401.643.300.00-44046.55%
GS240119P001800002022-12-01 10:48AM EST180.002.901.863.550.00-112245.79%
GS240119P001850002022-11-10 3:00PM EST185.003.402.083.800.00-13745.01%
GS240119P001900002022-12-02 3:18PM EST190.003.342.624.100.00-2774344.33%
GS240119P001950002022-11-25 12:19PM EST195.003.502.584.450.00-18943.75%
GS240119P002000002022-12-02 3:29PM EST200.003.792.874.750.00-3540543.01%
GS240119P002100002022-11-29 3:00PM EST210.004.504.004.950.00-251040.64%
GS240119P002200002022-11-23 11:24AM EST220.005.005.055.550.00-197039.12%
GS240119P002250002022-11-11 11:12AM EST225.005.825.456.100.00-532638.79%
GS240119P002300002022-11-21 11:15AM EST230.007.105.806.500.00-870638.14%
GS240119P002350002022-12-02 12:50PM EST235.006.606.356.900.00-142237.46%
GS240119P002400002022-11-21 11:24AM EST240.008.206.457.950.00-3336637.75%
GS240119P002450002022-11-10 3:57PM EST245.008.557.158.400.00-5029737.06%
GS240119P002500002022-12-02 10:47AM EST250.008.007.908.750.00-973636.21%
GS240119P002600002022-11-17 1:26PM EST260.0010.489.309.850.00-837534.99%
GS240119P002700002022-11-30 11:26AM EST270.0011.3010.8011.550.00-1744734.34%
GS240119P002800002022-11-28 10:13AM EST280.0012.0912.2513.400.00-51,17233.65%
GS240119P002900002022-12-02 10:35AM EST290.0014.1014.1515.200.00-179032.71%
GS240119P003000002022-12-01 11:11AM EST300.0016.3016.1517.350.00-252,32831.93%
GS240119P003100002022-12-01 11:28AM EST310.0018.6018.4019.600.00-2443231.06%
GS240119P003200002022-12-02 12:14PM EST320.0021.1520.9522.250.00-632,77830.33%
GS240119P003300002022-12-02 9:42AM EST330.0023.7523.9525.250.00-11,31729.67%
GS240119P003400002022-11-30 1:30PM EST340.0027.3027.0028.050.00-1270628.68%
GS240119P003500002022-12-02 10:24AM EST350.0030.0029.8531.750.00-101,14128.12%
GS240119P003600002022-12-02 12:04PM EST360.0033.3133.9535.550.00-113427.41%
GS240119P003700002022-12-01 10:38AM EST370.0037.5537.9039.250.00-6011,06426.43%
GS240119P003800002022-12-02 9:42AM EST380.0041.9542.0043.850.00-112025.82%
GS240119P003900002022-12-02 10:20AM EST390.0046.6546.7548.650.00-2416625.10%
GS240119P004000002022-12-02 11:46AM EST400.0051.1051.8553.450.00-701,12724.15%
GS240119P004100002022-12-02 11:55AM EST410.0056.4057.1060.100.00-405824.14%
GS240119P004200002022-12-01 2:24PM EST420.0061.5062.9565.600.00-48023.13%
GS240119P004300002022-12-02 11:41AM EST430.0067.9069.5071.500.00-144422.10%
GS240119P004400002022-12-01 1:39PM EST440.0074.8575.5578.600.00-213321.62%
GS240119P004500002022-12-01 1:38PM EST450.0081.6082.7085.500.00-122920.68%
GS240119P004600002022-12-01 2:23PM EST460.0087.4590.1592.750.00-485119.63%
GS240119P004700002022-11-15 1:22PM EST470.0096.4298.10100.100.00-114118.15%
GS240119P004800002022-11-11 10:15AM EST480.00105.62106.05108.150.00-1616.74%
GS240119P004900002022-10-06 9:08AM EST490.00184.23134.00137.000.00-12634.99%
GS240119P005000002022-11-30 9:30AM EST500.00118.36122.65125.200.00-270.00%
GS240119P005100002022-10-03 1:39PM EST510.00209.63154.85158.100.00-72038.35%
GS240119P005200002022-11-03 11:30AM EST520.00173.46138.80141.650.00-200.00%
GS240119P005300002022-06-16 10:58AM EST530.00248.62234.85240.500.00-2579.95%
GS240119P005400002022-10-10 12:47PM EST540.00239.60176.45184.500.00-19039.10%
GS240119P005500002022-08-10 10:28AM EST550.00203.77210.05213.800.00-2052.89%
GS240119P005600002022-11-28 1:02PM EST560.00179.96180.75184.000.00-200.00%
GS240119P005700002022-12-01 3:13PM EST570.00186.21190.45194.350.00-200.00%
GS240119P005800002022-10-03 1:41PM EST580.00279.80221.90226.850.00-70045.11%
GS240119P006000002022-10-14 8:41AM EST600.00290.87214.05218.300.00-200.00%
GS240119P006200002022-11-02 2:00PM EST620.00268.82237.75242.950.00-100.00%