UK markets close in 5 hours 43 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
386.15+4.94 (+1.30%)
At close: 04:00PM EST
385.25 -0.90 (-0.23%)
Pre-market: 05:39AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS250117C001500002022-11-23 9:32AM EST150.00235.300.000.000.00-100.00%
GS250117C001650002022-09-28 1:55PM EST165.00144.08179.40186.450.00--130.00%
GS250117C001800002022-09-23 8:45AM EST180.00138.50153.00159.200.00-110.00%
GS250117C001850002022-11-14 12:08PM EST185.00207.950.000.000.00-2300.00%
GS250117C001900002022-11-14 12:08PM EST190.00203.650.000.000.00-2300.00%
GS250117C001950002022-10-12 2:11PM EST195.00119.90195.70202.800.00-232342.86%
GS250117C002000002022-11-22 12:02PM EST200.00193.000.000.000.00-100.00%
GS250117C002100002022-10-17 2:24PM EST210.00117.40177.10183.200.00-3833.54%
GS250117C002200002022-10-04 9:19AM EST220.00111.85142.25145.900.00--20.00%
GS250117C002300002022-10-04 10:43AM EST230.00108.35136.15139.900.00--70.00%
GS250117C002400002022-10-04 9:20AM EST240.0098.50128.35132.450.00--10.00%
GS250117C002500002022-11-15 10:38AM EST250.00159.320.000.000.00-700.00%
GS250117C002600002022-10-13 9:33AM EST260.0077.10146.95151.600.00-1438.97%
GS250117C002700002022-10-28 12:15PM EST270.00106.00140.90146.700.00-1040.02%
GS250117C002800002022-11-18 10:30AM EST280.00131.080.000.000.00-100.00%
GS250117C002900002022-11-01 1:30PM EST290.00100.000.000.000.00-300.00%
GS250117C003000002022-11-15 10:14AM EST300.00122.750.000.000.00-100.00%
GS250117C003100002022-11-16 12:18PM EST310.00112.120.000.000.00-100.00%
GS250117C003200002022-11-18 10:55AM EST320.00105.840.000.000.00-100.00%
GS250117C003300002022-11-04 8:54AM EST330.0082.000.000.000.00-100.00%
GS250117C003400002022-11-08 1:26PM EST340.0083.670.000.000.00-600.00%
GS250117C003500002022-11-30 11:12AM EST350.0085.750.000.000.00-100.00%
GS250117C003600002022-11-11 12:12PM EST360.0083.660.000.000.00-400.00%
GS250117C003700002022-11-21 10:59AM EST370.0074.680.000.000.00-300.00%
GS250117C003800002022-11-28 2:19PM EST380.0071.820.000.000.00-100.00%
GS250117C003900002022-11-28 1:24PM EST390.0066.220.000.000.00-100.20%
GS250117C004000002022-11-23 11:22AM EST400.0065.450.000.000.00-600.39%
GS250117C004100002022-11-23 1:50PM EST410.0060.650.000.000.00-400.78%
GS250117C004200002022-11-23 11:53AM EST420.0056.900.000.000.00-301.56%
GS250117C004300002022-11-23 11:02AM EST430.0052.650.000.000.00-201.56%
GS250117C004400002022-11-30 12:38PM EST440.0045.950.000.000.00-101.56%
GS250117C004500002022-11-30 10:16AM EST450.0041.450.000.000.00-101.56%
GS250117C004600002022-11-16 2:13PM EST460.0042.300.000.000.00-203.13%
GS250117C004700002022-11-15 3:09PM EST470.0040.250.000.000.00-1903.13%
GS250117C004800002022-11-16 2:13PM EST480.0036.000.000.000.00-203.13%
GS250117C004900002022-11-15 9:54AM EST490.0034.900.000.000.00-1403.13%
GS250117C005000002022-11-29 3:26PM EST500.0029.260.000.000.00-703.13%
GS250117C005100002022-11-08 3:22PM EST510.0024.850.000.000.00-303.13%
GS250117C005200002022-11-17 10:54AM EST520.0025.000.000.000.00-303.13%
GS250117C005400002022-11-30 11:32AM EST540.0021.100.000.000.00-203.13%
GS250117C005600002022-11-30 11:04AM EST560.0017.050.000.000.00-106.25%
GS250117C005800002022-11-30 10:14AM EST580.0014.200.000.000.00-306.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS250117P001500002022-11-30 10:08AM EST150.004.000.000.000.00-10012.50%
GS250117P001550002022-11-29 2:29PM EST155.004.160.000.000.00-4012.50%
GS250117P001600002022-11-29 2:38PM EST160.004.450.000.000.00-36012.50%
GS250117P001650002022-11-29 2:31PM EST165.004.800.000.000.00-8012.50%
GS250117P001700002022-11-04 8:46AM EST170.007.100.000.000.00-1012.50%
GS250117P001800002022-11-28 2:23PM EST180.005.940.000.000.00-1012.50%
GS250117P001850002022-10-31 12:05PM EST185.009.355.806.950.00-1239.14%
GS250117P001900002022-11-30 10:25AM EST190.007.150.000.000.00-1012.50%
GS250117P001950002022-11-23 10:34AM EST195.007.300.000.000.00-106.25%
GS250117P002000002022-10-14 8:49AM EST200.0016.307.208.350.00-1937.56%
GS250117P002100002022-11-22 9:57AM EST210.009.700.000.000.00-106.25%
GS250117P002200002022-11-21 1:15PM EST220.0011.050.000.000.00-106.25%
GS250117P002300002022-11-30 1:30PM EST230.0012.000.000.000.00-506.25%
GS250117P002400002022-11-18 12:03PM EST240.0014.550.000.000.00-106.25%
GS250117P002500002022-11-15 1:32PM EST250.0015.800.000.000.00-1106.25%
GS250117P002600002022-11-17 10:23AM EST260.0018.700.000.000.00-106.25%
GS250117P002700002022-11-21 3:07PM EST270.0019.950.000.000.00-206.25%
GS250117P002800002022-11-21 3:07PM EST280.0022.140.000.000.00-203.13%
GS250117P002900002022-11-17 10:18AM EST290.0025.650.000.000.00-203.13%
GS250117P003000002022-11-18 12:39PM EST300.0028.300.000.000.00-1003.13%
GS250117P003100002022-11-16 12:39PM EST310.0030.170.000.000.00-103.13%
GS250117P003200002022-11-17 3:06PM EST320.0034.000.000.000.00-503.13%
GS250117P003300002022-11-17 3:40PM EST330.0037.660.000.000.00-201.56%
GS250117P003400002022-11-16 12:39PM EST340.0040.220.000.000.00-101.56%
GS250117P003500002022-11-25 12:47PM EST350.0040.340.000.000.00-301.56%
GS250117P003600002022-11-22 1:05PM EST360.0046.250.000.000.00-100.78%
GS250117P003700002022-11-28 12:26PM EST370.0050.200.000.000.00-100.78%
GS250117P003800002022-11-17 3:53PM EST380.0057.800.000.000.00-600.20%
GS250117P003900002022-11-22 3:22PM EST390.0059.100.000.000.00-200.00%
GS250117P004000002022-11-17 1:48PM EST400.0066.350.000.000.00-100.00%
GS250117P004100002022-11-28 2:53PM EST410.0069.250.000.000.00-100.00%
GS250117P004200002022-11-23 10:08AM EST420.0072.400.000.000.00-100.00%
GS250117P004300002022-11-17 3:52PM EST430.0083.950.000.000.00-600.00%
GS250117P004400002022-11-28 12:03PM EST440.0085.800.000.000.00-300.00%
GS250117P004500002022-11-23 10:02AM EST450.0090.200.000.000.00-200.00%
GS250117P004600002022-11-23 10:03AM EST460.0096.350.000.000.00-100.00%
GS250117P005100002022-09-15 10:57AM EST510.00179.78206.55215.000.00--055.57%