UK markets open in 6 hours 7 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
349.39+0.96 (+0.28%)
At close: 04:00PM EST
349.27 -0.12 (-0.03%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS231208C002900002023-11-28 1:45PM EST290.0046.4057.6060.850.00-54125.24%
GS231208C002950002023-11-28 10:35AM EST295.0040.8853.6555.700.00-1083.59%
GS231208C003000002023-11-28 1:45PM EST300.0036.5548.7550.850.00-7081.54%
GS231208C003050002023-11-28 2:00PM EST305.0031.5143.5045.700.00-37066.02%
GS231208C003075002023-11-29 11:10AM EST307.5031.9540.7543.450.00--1462.60%
GS231208C003100002023-11-28 2:00PM EST310.0026.5138.7040.700.00-49063.38%
GS231208C003125002023-12-01 9:33AM EST312.5029.5036.0538.450.00-1261.52%
GS231208C003150002023-11-28 1:45PM EST315.0022.1033.7035.800.00-502057.91%
GS231208C003175002023-12-04 1:43PM EST317.5031.8531.2033.50+10.25+47.45%131357.08%
GS231208C003200002023-12-04 9:30AM EST320.0026.8128.6530.55-1.69-5.93%1466.70%
GS231208C003225002023-12-01 3:20PM EST322.5025.5926.3528.550.00-1151.76%
GS231208C003250002023-12-04 10:13AM EST325.0024.1223.7525.60+6.78+39.10%11158.62%
GS231208C003275002023-12-04 10:13AM EST327.5021.6421.2523.15+1.14+5.56%1154.81%
GS231208C003300002023-12-01 3:55PM EST330.0018.2518.6020.50-0.72-3.80%25548.27%
GS231208C003325002023-12-04 12:19PM EST332.5017.2816.8018.50+1.91+12.43%33349.63%
GS231208C003350002023-12-04 2:33PM EST335.0014.2614.4015.50+0.15+1.06%1237239.14%
GS231208C003375002023-12-01 3:00PM EST337.5012.4611.5013.60+0.85+7.32%116840.60%
GS231208C003400002023-12-04 3:49PM EST340.0010.7010.0510.60+0.95+9.74%4770230.57%
GS231208C003425002023-12-04 1:44PM EST342.508.258.008.40+0.25+3.12%3926828.09%
GS231208C003450002023-12-04 3:54PM EST345.006.296.106.45+0.20+3.28%11456926.66%
GS231208C003475002023-12-04 3:51PM EST347.504.604.454.70+0.07+1.55%20534525.27%
GS231208C003500002023-12-04 3:59PM EST350.003.243.103.30+0.19+6.23%84593124.62%
GS231208C003525002023-12-04 3:46PM EST352.502.202.102.23+0.11+5.26%31621524.37%
GS231208C003550002023-12-04 3:59PM EST355.001.411.341.45+0.03+2.17%52158724.32%
GS231208C003575002023-12-04 3:45PM EST357.500.840.830.93-0.06-6.67%23832424.61%
GS231208C003600002023-12-04 3:43PM EST360.000.550.510.58-0.08-12.70%44333024.95%
GS231208C003625002023-12-04 3:54PM EST362.500.330.280.37-0.02-5.71%37825.59%
GS231208C003650002023-12-04 3:49PM EST365.000.200.170.21-0.03-13.04%644025.68%
GS231208C003675002023-12-04 3:21PM EST367.500.110.090.160.00-171427.34%
GS231208C003700002023-12-04 3:43PM EST370.000.060.040.08-0.03-33.33%301926.95%
GS231208C003725002023-12-04 11:30AM EST372.500.040.020.08-0.02-33.33%11129.69%
GS231208C003750002023-12-04 1:02PM EST375.000.020.010.03-0.09-81.82%61628.32%
GS231208C003775002023-12-04 12:44PM EST377.500.010.000.02-0.03-75.00%20329.30%
GS231208C003850002023-12-01 10:12AM EST385.000.010.000.01-0.01-50.00%1133.20%
GS231208C004000002023-11-30 9:45AM EST400.000.020.001.000.00--274.80%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS231208P002100002023-12-04 10:38AM EST210.000.010.000.03-0.02-66.67%105159.38%
GS231208P002200002023-11-01 2:27PM EST220.000.050.000.050.00-2525153.13%
GS231208P002350002023-11-14 2:27PM EST235.000.020.000.030.00-2025126.56%
GS231208P002400002023-11-30 12:42PM EST240.000.010.000.030.00-11120.31%
GS231208P002550002023-11-27 2:44PM EST255.000.040.000.030.00-1012102.34%
GS231208P002650002023-11-30 9:31AM EST265.000.020.000.070.00-1898.44%
GS231208P002700002023-11-30 9:31AM EST270.000.040.000.430.00-12115.14%
GS231208P002750002023-11-14 2:00PM EST275.000.090.000.070.00-151986.33%
GS231208P002800002023-11-15 11:07AM EST280.000.100.000.070.00-14180.47%
GS231208P002850002023-11-30 1:39PM EST285.000.010.000.070.00-51974.61%
GS231208P002900002023-11-30 10:38AM EST290.000.030.000.070.00-13168.75%
GS231208P002950002023-11-30 1:06PM EST295.000.040.000.040.00-61859.38%
GS231208P003000002023-12-01 3:01PM EST300.000.040.000.040.00-378753.91%
GS231208P003025002023-12-01 1:33PM EST302.500.030.000.040.00-1151.56%
GS231208P003050002023-12-01 11:53AM EST305.000.050.000.050.00-21950.00%
GS231208P003075002023-11-29 11:30AM EST307.500.110.010.050.00--1251.17%
GS231208P003100002023-12-04 3:38PM EST310.000.030.010.05-0.04-57.14%156048.24%
GS231208P003125002023-12-01 9:49AM EST312.500.100.010.050.00-1545.31%
GS231208P003150002023-12-04 11:22AM EST315.000.050.040.06-0.02-28.57%2028743.56%
GS231208P003175002023-12-01 3:35PM EST317.500.080.020.060.00-3110140.63%
GS231208P003200002023-12-04 2:34PM EST320.000.040.030.08-0.05-55.56%4018339.26%
GS231208P003225002023-12-04 11:14AM EST322.500.090.040.10-0.01-10.00%225637.50%
GS231208P003250002023-12-04 3:54PM EST325.000.090.060.11-0.04-30.77%5018534.86%
GS231208P003275002023-12-04 2:11PM EST327.500.140.080.12-0.04-22.22%7310732.23%
GS231208P003300002023-12-04 2:18PM EST330.000.140.110.17-0.11-44.00%4820530.86%
GS231208P003325002023-12-04 2:27PM EST332.500.180.160.21-0.11-37.93%328728.66%
GS231208P003350002023-12-04 2:34PM EST335.000.290.240.30-0.15-34.09%9233627.20%
GS231208P003375002023-12-04 3:41PM EST337.500.460.360.43-0.16-25.81%16414925.66%
GS231208P003400002023-12-04 3:43PM EST340.000.600.560.65-0.28-31.82%16722624.46%
GS231208P003425002023-12-04 2:33PM EST342.501.150.911.05-0.20-14.81%12814623.93%
GS231208P003450002023-12-04 2:52PM EST345.001.591.501.58-0.44-21.67%1599122.93%
GS231208P003475002023-12-04 3:22PM EST347.502.332.272.42-0.62-21.02%1775322.53%
GS231208P003500002023-12-04 3:22PM EST350.003.503.403.55-0.66-15.87%5012122.16%
GS231208P003525002023-12-04 2:13PM EST352.505.304.855.05-0.25-4.50%4822.25%
GS231208P003550002023-12-01 1:32PM EST355.009.106.507.100.00-101424.66%
GS231208P003700002023-11-02 1:31PM EST370.0057.8520.5522.800.00--159.74%
GS231208P003750002023-11-02 1:03PM EST375.0061.8025.1027.950.00--152.27%
GS231208P003800002023-11-29 2:48PM EST380.0038.1929.3032.600.00-7073.93%
GS231208P004000002023-11-21 10:25AM EST400.0065.7149.1551.700.00--088.13%
GS231208P004600002023-11-21 10:25AM EST460.00125.65109.60111.600.00--0149.41%