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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240119C001600002022-05-16 12:10AM EDT160.00153.50147.30151.400.00--138.02%
GS240119C001650002022-05-18 1:20PM EDT165.00146.50142.65148.050.00-1139.77%
GS240119C001700002022-05-02 2:04PM EDT170.00140.58138.15143.800.00-22639.53%
GS240119C001750002022-05-10 12:31PM EDT175.00133.63133.75137.850.00-111136.35%
GS240119C001800002022-05-10 12:31PM EDT180.00129.46129.40133.650.00-11236.22%
GS240119C001850002022-05-04 2:30PM EDT185.00136.64125.40129.400.00-11035.91%
GS240119C001900002022-03-23 2:04PM EDT190.00153.40132.30140.750.00-6754.21%
GS240119C002000002022-05-20 3:31PM EDT200.00113.64112.65117.80-3.28-2.81%33936.04%
GS240119C002100002022-05-17 3:10PM EDT210.00107.50104.55110.000.00-2935.57%
GS240119C002200002022-05-16 2:49PM EDT220.0099.2797.00102.550.00-3635.19%
GS240119C002250002022-05-20 11:05AM EDT225.0097.4593.3598.95+1.78+1.86%12235.02%
GS240119C002300002022-05-10 2:27PM EDT230.0093.1889.7595.500.00-185134.92%
GS240119C002350002022-05-12 3:21PM EDT235.0083.1486.2592.200.00-31834.89%
GS240119C002400002022-04-25 9:33AM EDT240.0087.5083.1088.200.00-11134.18%
GS240119C002450002022-05-12 10:11AM EDT245.0080.3081.3585.400.00-1534.44%
GS240119C002500002022-05-12 1:38PM EDT250.0074.4076.6581.350.00-27933.61%
GS240119C002600002022-04-26 1:31PM EDT260.0073.5270.1075.000.00-12633.21%
GS240119C002700002022-04-29 1:49PM EDT270.0075.5564.6069.350.00-11633.11%
GS240119C002800002022-05-12 2:09PM EDT280.0061.2759.0564.150.00-1042833.09%
GS240119C002900002022-05-12 12:02PM EDT290.0052.9953.9058.550.00-121232.58%
GS240119C003000002022-05-19 12:57PM EDT300.0051.5049.1552.100.00-155831.33%
GS240119C003100002022-05-17 1:56PM EDT310.0047.7044.6548.900.00-10318032.01%
GS240119C003200002022-05-20 11:06AM EDT320.0042.0040.8043.35-1.00-2.33%820030.98%
GS240119C003300002022-05-20 2:59PM EDT330.0035.4936.4538.65-1.99-5.31%139530.32%
GS240119C003400002022-05-20 2:58PM EDT340.0031.4632.7035.10-3.18-9.18%623830.21%
GS240119C003500002022-05-18 11:27AM EDT350.0031.1028.5031.000.00-462629.57%
GS240119C003600002022-05-20 10:42AM EDT360.0027.4525.8529.30+0.03+0.11%1032230.30%
GS240119C003700002022-05-20 10:43AM EDT370.0022.5022.8026.05-2.22-8.98%421229.88%
GS240119C003800002022-05-19 12:55PM EDT380.0021.7020.2023.750.00-1117629.94%
GS240119C003900002022-05-16 12:14PM EDT390.0018.5517.6019.750.00-27328.66%
GS240119C004000002022-05-20 1:27PM EDT400.0015.0016.3018.30-1.58-9.53%11,11929.01%
GS240119C004100002022-05-16 3:30PM EDT410.0014.2513.5517.250.00-815929.54%
GS240119C004200002022-05-13 2:41PM EDT420.0013.9012.1515.100.00-213629.14%
GS240119C004300002022-05-16 11:40AM EDT430.0011.2010.7512.350.00-113628.07%
GS240119C004400002022-05-17 1:59PM EDT440.0010.909.6012.050.00-474928.91%
GS240119C004500002022-05-18 1:23PM EDT450.009.808.259.750.00-4128927.89%
GS240119C004600002022-05-18 9:35AM EDT460.0010.457.158.650.00-106127.80%
GS240119C004700002022-05-12 11:55AM EDT470.007.666.258.600.00-17028.68%
GS240119C004800002022-05-17 12:48PM EDT480.006.865.557.300.00-26428.21%
GS240119C004900002022-04-07 10:54AM EDT490.007.935.858.200.00-53430.04%
GS240119C005000002022-05-12 11:44AM EDT500.005.104.205.950.00-648928.30%
GS240119C005100002022-04-14 9:49AM EDT510.007.501.156.450.00-116729.69%
GS240119C005200002022-05-06 3:33PM EDT520.005.382.914.800.00-4528.31%
GS240119C005300002022-02-24 4:29PM EDT530.008.953.3511.500.00-6736.65%
GS240119C005400002022-05-02 2:12PM EDT540.003.802.404.150.00-2928.76%
GS240119C005500002022-05-10 11:44AM EDT550.003.002.093.500.00-11128.36%
GS240119C005600002022-05-16 12:59PM EDT560.004.302.003.100.00-28128.28%
GS240119C005700002022-04-07 9:58AM EDT570.004.610.019.600.00-16337.68%
GS240119C005800002022-05-16 12:59PM EDT580.003.301.022.870.00-2829.05%
GS240119C006000002022-05-13 1:37PM EDT600.001.610.932.420.00-2118929.25%
GS240119C006200002022-05-18 12:57PM EDT620.001.270.822.080.00-15429.52%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240119P001550002022-05-19 9:30AM EDT155.005.304.856.650.00-14343.86%
GS240119P001600002022-04-22 12:20PM EDT160.007.105.507.000.00-41542.82%
GS240119P001650002022-04-06 11:35AM EDT165.006.004.107.400.00-1141.87%
GS240119P001700002022-05-20 1:08PM EDT170.007.656.658.85+0.95+14.18%11642.61%
GS240119P001750002022-05-20 12:44PM EDT175.008.507.159.20+1.20+16.44%121541.49%
GS240119P001800002022-03-29 11:34AM EDT180.006.985.0010.700.00-304242.02%
GS240119P001850002022-04-18 10:03AM EDT185.006.678.059.650.00-63638.94%
GS240119P001900002022-05-16 11:51AM EDT190.0010.359.7011.300.00-1021139.57%
GS240119P001950002022-04-13 10:56AM EDT195.0010.2510.5512.550.00-12839.54%
GS240119P002000002022-05-09 1:35PM EDT200.0012.1011.3013.500.00-2024139.07%
GS240119P002100002022-05-20 1:26PM EDT210.0014.6013.3015.55+0.80+5.80%706338.15%
GS240119P002200002022-05-10 10:18AM EDT220.0016.6015.5018.050.00-217337.50%
GS240119P002250002022-05-10 9:54AM EDT225.0016.6016.6019.150.00-13636.95%
GS240119P002300002022-05-16 11:38AM EDT230.0018.6017.8020.350.00-4842636.46%
GS240119P002350002022-05-02 1:41PM EDT235.0020.1017.9521.650.00-332036.02%
GS240119P002400002022-05-19 3:44PM EDT240.0020.3520.3022.350.00-126235.02%
GS240119P002450002022-05-10 12:31PM EDT245.0024.7021.6523.850.00-14334.68%
GS240119P002500002022-05-16 3:24PM EDT250.0024.3723.4025.500.00-122834.40%
GS240119P002600002022-05-16 3:24PM EDT260.0027.8226.1529.100.00-19033.93%
GS240119P002700002022-05-20 10:28AM EDT270.0029.7029.4031.95-0.65-2.14%154232.71%
GS240119P002800002022-05-18 12:57PM EDT280.0033.4034.5536.200.00-1961232.32%
GS240119P002900002022-05-13 2:17PM EDT290.0039.9638.7540.200.00-135731.57%
GS240119P003000002022-05-18 9:46AM EDT300.0042.1541.9045.600.00-691,10131.55%
GS240119P003100002022-05-18 11:39AM EDT310.0049.0046.9550.950.00-215631.30%
GS240119P003200002022-05-18 11:43AM EDT320.0052.2053.2555.900.00-741,46130.60%
GS240119P003300002022-05-19 3:02PM EDT330.0057.5057.8561.150.00-151129.91%
GS240119P003400002022-05-20 11:00AM EDT340.0064.7864.1568.05-6.86-9.58%138830.08%
GS240119P003500002022-05-20 2:53PM EDT350.0074.7369.9574.40-3.82-4.86%658329.73%
GS240119P003600002022-05-20 3:19PM EDT360.0080.8075.1581.15+2.32+2.96%22329.46%
GS240119P003700002022-05-20 2:53PM EDT370.0088.5482.6088.20+3.26+3.82%41429.23%
GS240119P003800002022-05-09 11:37AM EDT380.0094.4090.1595.100.00-13028.72%
GS240119P003900002022-04-26 1:37PM EDT390.0095.9598.15102.750.00-214928.57%
GS240119P004000002022-04-27 10:14AM EDT400.00101.77105.65110.550.00-439428.36%
GS240119P004100002022-05-04 1:35PM EDT410.00109.41113.75118.650.00-2728.24%
GS240119P004200002022-05-18 3:51PM EDT420.00123.93121.60126.850.00-1928.05%
GS240119P004300002022-05-18 3:51PM EDT430.00132.45130.40135.200.00-1327.84%
GS240119P004400002022-05-06 12:29PM EDT440.00138.46139.25143.800.00-2327.71%
GS240119P004500002022-03-28 11:06AM EDT450.00128.15140.00147.650.00-41622.29%
GS240119P004600002022-04-14 3:40PM EDT460.00146.80154.65163.350.00-1429.32%
GS240119P004700002022-05-12 3:21PM EDT470.00178.46166.80170.650.00-1427.57%
GS240119P005000002021-11-10 7:49AM EDT500.00136.55137.00141.500.00--20.00%
GS240119P005300002022-05-12 3:21PM EDT530.00235.68222.90228.400.00-21129.71%
GS240119P005400002022-05-12 2:28PM EDT540.00245.60232.65238.350.00-1630.35%
GS240119P005500002022-03-28 11:06AM EDT550.00218.36230.50240.500.00-4110.00%
GS240119P005700002022-05-16 12:58PM EDT570.00270.70263.30268.450.00-1132.51%
GS240119P005800002022-02-18 10:48AM EDT580.00240.40234.50239.000.00-120.00%
GS240119P006000002022-03-18 3:56PM EDT600.00256.03275.05283.900.00-1320.00%
GS240119P006200002022-01-26 4:17PM EDT620.00286.00272.15276.500.00-4120.00%