UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
314.87+15.72 (+5.25%)
At close: 04:00PM EDT
314.31 -0.56 (-0.18%)
After hours: 06:29PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221007C002500002022-10-04 3:46PM EDT250.0064.5764.3065.55+16.47+34.24%222388.67%
GS221007C002600002022-09-30 3:55PM EDT260.0033.9253.9555.800.00-2259.38%
GS221007C002650002022-09-27 1:06PM EDT265.0027.3549.2050.750.00--274.22%
GS221007C002750002022-09-29 2:22PM EDT275.0021.7039.3540.700.00--163.77%
GS221007C002775002022-10-04 10:04AM EDT277.5033.5037.1038.15+15.65+87.68%14465.23%
GS221007C002800002022-10-03 11:52AM EDT280.0020.0334.4535.800.00-27161.43%
GS221007C002825002022-09-30 9:53AM EDT282.5015.3531.9033.200.00-232454.10%
GS221007C002850002022-09-30 2:07PM EDT285.0012.7029.5030.800.00-21654.54%
GS221007C002875002022-10-04 9:45AM EDT287.5022.5527.1028.45+9.55+73.46%11754.49%
GS221007C002900002022-10-04 1:49PM EDT290.0022.9024.8525.85+10.60+86.18%2126352.25%
GS221007C002925002022-10-04 1:48PM EDT292.5020.3522.5023.30+11.16+121.44%519156.74%
GS221007C002950002022-10-04 2:21PM EDT295.0019.2020.0520.80+11.93+164.10%2213851.90%
GS221007C002975002022-10-04 12:29PM EDT297.5018.2017.5018.50+12.45+216.52%4924949.95%
GS221007C003000002022-10-04 2:39PM EDT300.0014.5915.2516.25+10.04+220.66%31559348.00%
GS221007C003025002022-10-04 3:48PM EDT302.5013.0013.0513.80+9.90+319.35%9249443.12%
GS221007C003050002022-10-04 3:11PM EDT305.009.3011.1011.60+6.97+299.14%13341040.60%
GS221007C003075002022-10-04 3:47PM EDT307.508.809.059.55+7.15+433.33%9452438.70%
GS221007C003100002022-10-04 3:58PM EDT310.007.187.207.70+6.08+552.73%1,1021,05137.43%
GS221007C003125002022-10-04 3:58PM EDT312.505.455.605.80+4.78+713.43%89822634.47%
GS221007C003150002022-10-04 3:56PM EDT315.004.184.104.25+3.70+770.83%1,24979332.80%
GS221007C003175002022-10-04 3:59PM EDT317.502.882.683.05+2.58+860.00%27825332.08%
GS221007C003200002022-10-04 3:59PM EDT320.001.881.742.07+1.68+840.00%83545731.23%
GS221007C003225002022-10-04 3:59PM EDT322.501.201.131.37+1.09+990.91%1414530.85%
GS221007C003250002022-10-04 3:59PM EDT325.000.730.640.80+0.65+812.50%45517929.71%
GS221007C003275002022-10-04 3:56PM EDT327.500.410.350.47+0.35+583.33%1895529.37%
GS221007C003300002022-10-04 3:56PM EDT330.000.260.220.30+0.20+333.33%16413929.98%
GS221007C003325002022-10-04 12:24PM EDT332.500.140.060.14+0.11+366.67%223328.91%
GS221007C003350002022-10-04 3:36PM EDT335.000.080.060.09+0.04+100.00%1712029.88%
GS221007C003375002022-10-04 12:23PM EDT337.500.050.030.12-0.02-28.57%74434.38%
GS221007C003400002022-10-04 12:00PM EDT340.000.030.010.11+0.01+50.00%2613536.82%
GS221007C003425002022-10-03 3:50PM EDT342.500.020.000.100.00-24139.16%
GS221007C003450002022-10-04 1:28PM EDT345.000.020.010.11-0.01-33.33%1444142.68%
GS221007C003475002022-10-04 12:47PM EDT347.500.050.000.10+0.01+25.00%51944.82%
GS221007C003500002022-10-04 1:27PM EDT350.000.030.010.03+0.01+50.00%2313340.63%
GS221007C003550002022-10-04 3:37PM EDT355.000.010.000.10-0.02-66.67%762252.93%
GS221007C003600002022-10-04 3:37PM EDT360.000.010.000.03-0.02-66.67%2435550.00%
GS221007C003650002022-10-03 9:30AM EDT365.000.180.000.030.00-1033850.78%
GS221007C003700002022-10-04 1:09PM EDT370.000.010.000.01-0.13-92.86%1048850.00%
GS221007C003750002022-09-26 11:12AM EDT375.000.010.000.010.00-711753.13%
GS221007C003800002022-10-03 3:21PM EDT380.000.010.000.010.00-1457.81%
GS221007C003850002022-09-15 1:58PM EDT385.000.150.000.010.00-2020060.94%
GS221007C003900002022-09-14 12:02PM EDT390.000.060.000.010.00-4012264.06%
GS221007C004050002022-09-21 9:50AM EDT405.000.050.000.010.00-2375.00%
GS221007C004100002022-09-20 9:49AM EDT410.000.050.000.010.00-7878.13%
GS221007C004250002022-09-15 11:00AM EDT425.000.020.000.010.00--1387.50%
GS221007C004300002022-09-30 10:37AM EDT430.000.080.000.010.00-5590.63%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221007P001900002022-09-27 9:37AM EDT190.000.030.000.700.00--2227.15%
GS221007P001950002022-09-27 12:13PM EDT195.000.030.000.070.00-90121164.84%
GS221007P002000002022-09-28 9:30AM EDT200.000.040.000.040.00-1103148.44%
GS221007P002100002022-09-28 9:48AM EDT210.000.050.000.070.00-3115141.41%
GS221007P002200002022-10-04 3:46PM EDT220.000.010.000.020.00-88342112.50%
GS221007P002250002022-09-30 2:47PM EDT225.000.030.000.010.00-1011100.00%
GS221007P002300002022-10-04 1:11PM EDT230.000.010.000.08-0.01-50.00%366113.28%
GS221007P002350002022-10-03 1:31PM EDT235.000.020.000.110.00-37110.16%
GS221007P002375002022-10-04 11:34AM EDT237.500.020.000.100.00-1517105.08%
GS221007P002400002022-10-04 11:35AM EDT240.000.020.000.05-0.07-77.78%261994.53%
GS221007P002425002022-10-04 11:35AM EDT242.500.030.000.04-0.14-82.35%20289.06%
GS221007P002450002022-10-04 11:55AM EDT245.000.020.000.020.00-4725481.25%
GS221007P002475002022-10-04 3:50PM EDT247.500.020.000.03-0.03-60.00%1094980.47%
GS221007P002500002022-10-03 3:53PM EDT250.000.060.010.190.00-115195.51%
GS221007P002525002022-10-04 3:37PM EDT252.500.030.000.06-0.04-57.14%115779.69%
GS221007P002550002022-10-04 3:37PM EDT255.000.030.020.08-0.15-83.33%36380.86%
GS221007P002575002022-10-04 10:15AM EDT257.500.060.000.11-0.03-33.33%25678.52%
GS221007P002600002022-10-04 2:13PM EDT260.000.030.020.09-0.07-70.00%4437275.00%
GS221007P002625002022-09-29 2:00PM EDT262.500.800.000.120.00--672.66%
GS221007P002650002022-10-04 3:32PM EDT265.000.050.030.07-0.11-68.75%813367.58%
GS221007P002675002022-10-04 9:48AM EDT267.500.090.020.16-0.06-40.00%15369.34%
GS221007P002700002022-10-04 3:20PM EDT270.000.070.060.07-0.15-68.18%2825263.09%
GS221007P002725002022-10-04 3:51PM EDT272.500.050.000.15-0.21-80.77%58360.94%
GS221007P002750002022-10-04 2:09PM EDT275.000.060.060.10-0.28-82.35%3633958.01%
GS221007P002775002022-10-04 2:43PM EDT277.500.170.030.11-0.27-61.36%2014653.52%
GS221007P002800002022-10-04 3:51PM EDT280.000.100.050.16-0.47-82.46%4338153.22%
GS221007P002825002022-10-04 3:51PM EDT282.500.130.060.20-0.68-83.95%2612751.37%
GS221007P002850002022-10-04 3:56PM EDT285.000.160.100.22-0.79-83.16%7171752.20%
GS221007P002875002022-10-04 3:57PM EDT287.500.250.160.25-1.10-81.48%7620449.51%
GS221007P002900002022-10-04 3:49PM EDT290.000.220.170.30-1.58-87.78%36842147.27%
GS221007P002925002022-10-04 3:11PM EDT292.500.360.250.38-1.99-84.68%12537345.51%
GS221007P002950002022-10-04 3:27PM EDT295.000.440.330.42-2.66-85.81%50172142.29%
GS221007P002975002022-10-04 3:40PM EDT297.500.580.460.56-3.42-85.50%21931040.82%
GS221007P003000002022-10-04 3:59PM EDT300.000.700.630.75-4.55-86.67%1,5651,41039.38%
GS221007P003025002022-10-04 3:58PM EDT302.500.980.861.01-4.52-82.18%42219938.01%
GS221007P003050002022-10-04 3:59PM EDT305.001.231.171.38-7.17-85.36%52313136.91%
GS221007P003075002022-10-04 3:54PM EDT307.501.771.611.91-6.89-79.56%1485136.21%
GS221007P003100002022-10-04 3:59PM EDT310.002.302.172.50-9.40-80.34%1,44311234.67%
GS221007P003125002022-10-04 3:57PM EDT312.503.202.933.25-10.37-76.42%2034433.07%
GS221007P003150002022-10-04 3:35PM EDT315.004.703.854.25-11.45-70.90%657031.81%
GS221007P003175002022-10-04 2:37PM EDT317.506.105.105.70-11.00-64.33%344432.24%
GS221007P003200002022-10-04 3:53PM EDT320.006.906.607.20-12.64-64.69%10511331.23%
GS221007P003225002022-10-04 3:32PM EDT322.5010.008.309.20-13.95-58.25%557732.80%
GS221007P003250002022-10-04 3:37PM EDT325.0011.6110.3511.20-13.17-53.15%1213032.94%
GS221007P003275002022-10-04 11:32AM EDT327.5013.9012.2014.25-22.54-61.86%13444.06%
GS221007P003300002022-10-03 12:55PM EDT330.0031.0115.0015.900.00-11338.31%
GS221007P003325002022-10-03 12:54PM EDT332.5033.6017.0518.350.00-5541.75%
GS221007P003350002022-09-28 10:05AM EDT335.0037.8019.5520.850.00-1445.80%
GS221007P003375002022-10-03 11:12AM EDT337.5037.6522.0523.750.00-1056.20%
GS221007P003400002022-09-29 11:06AM EDT340.0045.9024.5025.900.00-3054.49%
GS221007P003425002022-09-27 11:35AM EDT342.5049.1027.0028.700.00--063.53%
GS221007P003450002022-09-27 9:30AM EDT345.0048.0729.4531.000.00-1063.92%
GS221007P003500002022-09-26 10:06AM EDT350.0050.2534.5036.000.00-7071.22%
GS221007P003550002022-09-23 9:55AM EDT355.0049.6239.3541.050.00-1050.39%
GS221007P003600002022-09-23 9:56AM EDT360.0054.5944.4046.450.00-1068.75%
GS221007P003650002022-09-13 3:24PM EDT365.0036.4649.5551.550.00-1079.20%