UK markets open in 5 hours 14 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
306.73-6.24 (-1.99%)
At close: 04:00PM EDT
304.99 -1.74 (-0.57%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220520C001700002022-03-14 12:02AM EDT170.00158.300.000.000.00--00.00%
GS220520C001900002022-05-16 12:10AM EDT190.00108.15114.55117.900.00--1376.66%
GS220520C002000002022-04-14 11:37AM EDT200.00123.51104.80108.550.00-55374.90%
GS220520C002050002022-05-16 12:10AM EDT205.0093.1599.80102.900.00--4325.20%
GS220520C002200002022-01-26 10:59AM EDT220.00130.30128.60131.700.00-351,056.01%
GS220520C002300002022-04-22 9:30AM EDT230.00101.6074.6577.850.00-11243.65%
GS220520C002350002022-05-16 12:10AM EDT235.0071.5069.6572.800.00--1226.47%
GS220520C002400002022-05-17 10:22AM EDT240.0071.9065.1068.200.00-2123227.39%
GS220520C002500002022-04-22 3:19PM EDT250.0048.0055.3557.800.00-154182.86%
GS220520C002600002022-05-12 3:14PM EDT260.0035.7345.5547.700.00-27150.98%
GS220520C002650002022-05-16 10:38AM EDT265.0038.8340.6042.750.00-2324138.82%
GS220520C002700002022-05-05 3:22PM EDT270.0030.4135.5037.700.00-211123.34%
GS220520C002750002022-05-17 2:14PM EDT275.0036.1030.6532.750.00-546110.99%
GS220520C002800002022-05-12 1:31PM EDT280.0021.4025.7028.000.00-43062.11%
GS220520C002850002022-05-17 9:36AM EDT285.0027.0020.9523.100.00-101661.13%
GS220520C002875002022-05-10 1:42PM EDT287.5022.3518.6020.450.00-1955.27%
GS220520C002900002022-05-18 9:56AM EDT290.0021.4015.9518.25+7.40+52.86%65251.95%
GS220520C002925002022-05-16 12:10AM EDT292.5010.0013.9015.600.00--1367.53%
GS220520C002950002022-05-18 3:28PM EDT295.0011.8012.0513.20+0.86+7.86%17751.12%
GS220520C002975002022-05-18 9:38AM EDT297.5013.0010.0011.00+0.48+3.83%17957.32%
GS220520C003000002022-05-18 1:32PM EDT300.0010.538.009.05-1.67-13.69%1317355.57%
GS220520C003025002022-05-18 3:58PM EDT302.506.506.257.30-5.31-44.96%57554.44%
GS220520C003050002022-05-18 3:58PM EDT305.004.924.655.50-4.73-49.02%5335850.73%
GS220520C003075002022-05-18 3:56PM EDT307.503.303.154.00-4.49-57.64%6525248.24%
GS220520C003100002022-05-18 3:58PM EDT310.002.422.202.83-4.02-62.42%23377046.85%
GS220520C003125002022-05-18 3:54PM EDT312.501.601.431.97-3.05-65.59%20660746.44%
GS220520C003150002022-05-18 3:59PM EDT315.001.080.941.29-2.12-66.25%96386645.63%
GS220520C003175002022-05-18 3:46PM EDT317.500.560.520.84-1.69-75.11%8151045.58%
GS220520C003200002022-05-18 3:54PM EDT320.000.520.290.57-1.03-66.45%1762,24846.53%
GS220520C003225002022-05-18 3:47PM EDT322.500.200.200.36-0.85-80.95%17239146.78%
GS220520C003250002022-05-18 3:53PM EDT325.000.170.090.24-0.47-73.44%6691647.85%
GS220520C003275002022-05-18 2:08PM EDT327.500.150.050.22-0.30-66.67%2158851.95%
GS220520C003300002022-05-18 3:16PM EDT330.000.110.050.20-0.10-47.62%804,88251.37%
GS220520C003325002022-05-18 10:16AM EDT332.500.150.000.26+0.05+50.00%235756.06%
GS220520C003350002022-05-18 3:36PM EDT335.000.050.050.10-0.05-50.00%1998055.47%
GS220520C003375002022-05-18 11:28AM EDT337.500.100.000.23-0.03-23.08%329563.28%
GS220520C003400002022-05-18 12:34PM EDT340.000.080.020.05+0.04+100.00%82,02457.42%
GS220520C003425002022-05-18 3:50PM EDT342.500.070.000.17+0.05+250.00%519568.36%
GS220520C003450002022-05-18 3:10PM EDT345.000.050.000.07+0.01+25.00%3570964.45%
GS220520C003475002022-05-17 3:08PM EDT347.500.070.000.150.00-2320874.61%
GS220520C003500002022-05-18 3:05PM EDT350.000.040.000.10+0.02+100.00%103,03074.61%
GS220520C003550002022-05-18 3:17PM EDT355.000.020.000.02+0.01+100.00%81,29868.75%
GS220520C003600002022-05-18 2:57PM EDT360.000.020.000.050.00-121,04881.64%
GS220520C003650002022-05-17 1:21PM EDT365.000.010.000.070.00-554591.02%
GS220520C003700002022-05-18 10:13AM EDT370.000.010.000.02-0.03-75.00%31,74685.94%
GS220520C003750002022-05-17 9:43AM EDT375.000.010.000.090.00-1568106.25%
GS220520C003800002022-05-18 12:44PM EDT380.000.010.000.09-0.02-66.67%111,048112.50%
GS220520C003850002022-05-18 10:14AM EDT385.000.010.000.020.00-1151103.13%
GS220520C003900002022-05-11 10:46AM EDT390.000.040.000.090.00-1525124.22%
GS220520C003950002022-05-18 3:11PM EDT395.000.030.000.090.00-5223130.08%
GS220520C004000002022-05-18 11:35AM EDT400.000.020.000.02-0.01-33.33%541,582118.75%
GS220520C004050002022-04-26 11:26AM EDT405.000.010.000.080.00-1488139.84%
GS220520C004100002022-05-13 1:30PM EDT410.000.010.000.080.00-2153145.31%
GS220520C004150002022-04-27 2:54PM EDT415.000.050.000.090.00-1073152.34%
GS220520C004200002022-05-09 2:40PM EDT420.000.010.000.080.00-3470155.47%
GS220520C004250002022-04-19 11:13AM EDT425.000.050.000.080.00-25131160.94%
GS220520C004300002022-04-29 12:30PM EDT430.000.020.000.090.00-1672167.97%
GS220520C004350002022-05-10 3:42PM EDT435.000.070.000.130.00-10179.69%
GS220520C004400002022-05-17 2:48PM EDT440.000.040.000.090.00-136178.13%
GS220520C004450002022-04-14 9:51AM EDT445.000.050.000.210.00-114200.00%
GS220520C004500002022-04-26 10:41AM EDT450.000.010.000.090.00-5290187.50%
GS220520C004550002022-03-18 12:42PM EDT455.000.180.000.220.00-153211.33%
GS220520C004600002022-05-13 10:51AM EDT460.000.060.000.090.00-252196.88%
GS220520C004650002022-04-14 9:52AM EDT465.000.050.030.130.00-132214.06%
GS220520C004700002022-05-17 12:30PM EDT470.000.030.000.090.00-186206.25%
GS220520C004750002022-01-27 10:30AM EDT475.000.760.100.490.00--1260.55%
GS220520C004800002022-04-19 10:14AM EDT480.000.060.000.090.00-13215.63%
GS220520C004900002022-03-03 1:46PM EDT490.000.210.000.240.00-5051247.66%
GS220520C005000002022-02-25 10:53AM EDT500.000.250.000.280.00-14261.33%
GS220520C005400002022-03-14 12:02AM EDT540.000.160.000.000.00--050.00%
GS220520C005500002022-04-25 10:52AM EDT550.000.140.000.090.00-142271.88%
GS220520C005600002022-01-07 4:48PM EDT560.000.870.020.550.00-21339.45%
GS220520C005700002022-02-24 10:38AM EDT570.000.230.000.260.00-2020318.36%
GS220520C005800002022-04-07 9:30AM EDT580.000.750.000.220.00-125320.31%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220520P001650002022-05-05 9:32AM EDT165.000.040.000.090.00-1023304.69%
GS220520P001700002022-04-07 9:30AM EDT170.000.770.000.220.00-14319.53%
GS220520P001750002022-04-26 2:06PM EDT175.000.030.000.090.00-1626277.34%
GS220520P001800002022-03-29 10:01AM EDT180.000.120.010.060.00-3033257.81%
GS220520P001850002022-04-25 1:50PM EDT185.000.080.000.090.00-210251.56%
GS220520P001900002022-04-26 9:48AM EDT190.000.050.000.090.00-145239.06%
GS220520P001950002022-04-18 10:33AM EDT195.000.060.000.060.00-3631218.75%
GS220520P002000002022-05-13 1:50PM EDT200.000.010.000.060.00-5631207.81%
GS220520P002050002022-05-16 2:34PM EDT205.000.010.000.090.00-1522204.69%
GS220520P002100002022-05-16 11:48AM EDT210.000.010.000.060.00-4118185.16%
GS220520P002150002022-05-09 3:56PM EDT215.000.040.000.090.00-213182.03%
GS220520P002200002022-05-17 2:13PM EDT220.000.010.000.070.00-37291167.19%
GS220520P002250002022-05-17 1:23PM EDT225.000.010.000.010.00-31312131.25%
GS220520P002300002022-05-16 9:37AM EDT230.000.040.000.060.00-1376143.75%
GS220520P002350002022-05-18 10:40AM EDT235.000.010.010.07-0.02-66.67%51133138.28%
GS220520P002400002022-05-18 12:39PM EDT240.000.030.010.070.00-1248128.13%
GS220520P002450002022-05-17 3:00PM EDT245.000.030.010.070.00-3183118.75%
GS220520P002500002022-05-18 1:52PM EDT250.000.040.010.10-0.01-20.00%51,173112.89%
GS220520P002550002022-05-17 9:35AM EDT255.000.280.000.090.00-10181100.78%
GS220520P002600002022-05-18 3:43PM EDT260.000.020.020.03-0.01-33.33%572785.16%
GS220520P002650002022-05-18 12:00PM EDT265.000.020.020.11-0.08-80.00%5038885.55%
GS220520P002700002022-05-18 2:56PM EDT270.000.080.020.15-0.02-20.00%51,47278.71%
GS220520P002750002022-05-18 12:00PM EDT275.000.110.020.14+0.02+22.22%901,13068.36%
GS220520P002775002022-05-18 11:23AM EDT277.500.080.040.28+0.03+60.00%5211270.51%
GS220520P002800002022-05-18 2:56PM EDT280.000.160.100.28+0.07+77.78%312,29367.09%
GS220520P002825002022-05-17 2:13PM EDT282.500.150.110.330.00-87163.28%
GS220520P002850002022-05-18 1:10PM EDT285.000.150.120.38-0.01-6.25%202,11159.18%
GS220520P002875002022-05-18 3:32PM EDT287.500.390.210.39+0.20+105.26%8929655.47%
GS220520P002900002022-05-18 3:42PM EDT290.000.410.330.52+0.15+57.69%591,27653.71%
GS220520P002925002022-05-18 3:36PM EDT292.500.780.530.76+0.37+90.24%8233553.03%
GS220520P002950002022-05-18 3:52PM EDT295.000.950.741.01+0.57+150.00%531,98250.73%
GS220520P002975002022-05-18 2:52PM EDT297.501.251.071.35+0.67+115.52%3333451.03%
GS220520P003000002022-05-18 3:58PM EDT300.001.791.571.93+0.99+123.75%4798,39050.46%
GS220520P003025002022-05-18 3:37PM EDT302.502.512.142.63+1.46+139.05%14491449.22%
GS220520P003050002022-05-18 3:54PM EDT305.003.633.003.55+2.10+137.25%6291,39848.28%
GS220520P003075002022-05-18 3:44PM EDT307.504.754.004.85+2.57+117.89%44671149.12%
GS220520P003100002022-05-18 3:42PM EDT310.005.755.506.05+2.75+91.67%56584346.29%
GS220520P003125002022-05-18 3:39PM EDT312.507.376.958.00+3.32+81.98%5622349.71%
GS220520P003150002022-05-18 3:42PM EDT315.009.628.7510.20+4.12+74.91%201,00654.66%
GS220520P003175002022-05-17 3:56PM EDT317.506.7210.7012.700.00-712862.84%
GS220520P003200002022-05-18 3:49PM EDT320.0014.9213.1014.70+6.22+71.49%202,03162.74%
GS220520P003225002022-05-18 10:45AM EDT322.5012.3015.2518.20+1.60+14.95%19361.01%
GS220520P003250002022-05-18 12:39PM EDT325.0016.0217.7020.60+3.68+29.82%3574765.72%
GS220520P003275002022-05-17 3:33PM EDT327.5014.8319.9522.850.00-46565.58%
GS220520P003300002022-05-18 3:49PM EDT330.0024.6722.6024.25+7.48+43.51%503,09153.22%
GS220520P003325002022-05-16 1:28PM EDT332.5027.5025.0027.050.00-24463.09%
GS220520P003350002022-05-17 3:42PM EDT335.0021.0027.7529.400.00-341770.12%
GS220520P003375002022-05-16 1:28PM EDT337.5032.5029.7032.000.00-21259.96%
GS220520P003400002022-05-18 2:07PM EDT340.0031.9532.6034.60+6.50+25.54%395780.57%
GS220520P003425002022-04-26 10:30AM EDT342.5025.7634.9036.850.00-114770.51%
GS220520P003450002022-05-18 2:07PM EDT345.0036.9537.5039.75+2.63+7.66%719890.82%
GS220520P003475002022-05-16 11:23AM EDT347.5044.9340.1542.850.00-6146110.25%
GS220520P003500002022-05-18 3:35PM EDT350.0044.7542.6544.90+7.97+21.67%14117106.59%
GS220520P003550002022-05-18 12:11PM EDT355.0046.3347.4049.85+2.17+4.91%250108.20%
GS220520P003600002022-05-18 2:47PM EDT360.0052.4052.5054.85+4.30+8.94%6124119.34%
GS220520P003650002022-05-17 2:07PM EDT365.0053.9057.1060.350.00-131130.27%
GS220520P003700002022-05-13 11:41AM EDT370.0063.0061.9565.550.00-321139.65%
GS220520P003750002022-05-13 10:35AM EDT375.0067.0067.2570.150.00-136144.92%
GS220520P003800002022-05-11 11:10AM EDT380.0071.7372.2074.900.00-20142.38%
GS220520P003850002022-04-28 1:24PM EDT385.0067.0977.0080.400.00-11160.16%
GS220520P003900002022-05-17 11:30AM EDT390.0080.5082.5084.750.00-31,418162.50%
GS220520P003950002022-04-28 9:57AM EDT395.0080.5087.0090.700.00-10183.79%
GS220520P004000002022-05-09 9:35AM EDT400.0089.0092.3595.800.00-30202.54%
GS220520P004050002022-05-12 11:52AM EDT405.00107.4596.40100.350.00-33155.47%
GS220520P004100002022-04-18 9:46AM EDT410.0085.1098.55103.200.00-810.00%
GS220520P004150002022-05-12 11:52AM EDT415.00117.45106.70110.600.00-33198.44%
GS220520P004200002022-04-05 1:34PM EDT420.0095.00106.15111.200.00-110.00%
GS220520P004250002022-05-12 11:52AM EDT425.00127.45117.10120.400.00-30218.95%
GS220520P004300002022-05-12 11:52AM EDT430.00132.45121.20125.400.00-31161.72%
GS220520P004350002022-04-19 9:47AM EDT435.00100.65126.65130.550.00-10219.34%
GS220520P004400002022-03-09 1:56PM EDT440.00103.00116.00120.000.00-100.00%
GS220520P004500002022-02-11 12:10PM EDT450.0080.60120.90124.350.00-770.00%
GS220520P004550002021-12-22 4:28PM EDT455.0078.95111.50115.550.00--10.00%
GS220520P004650002022-01-13 1:06PM EDT465.0076.50103.20106.350.00-330.00%
GS220520P004700002022-05-16 12:10AM EDT470.00172.45161.40165.700.00---253.52%
GS220520P004800002022-01-18 1:08AM EDT480.0092.00116.45119.750.00--00.00%
GS220520P004900002022-03-14 12:02AM EDT490.00167.500.000.000.00---0.00%