UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
382.73-4.81 (-1.24%)
At close: 04:00PM EST
382.60 -0.13 (-0.03%)
After hours: 05:15PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS211203C003400002021-12-03 11:41AM EST340.0042.6041.0043.20-3.90-8.39%11133.59%
GS211203C003450002021-12-03 2:25PM EST345.0035.0536.0038.50-8.05-18.68%12133.50%
GS211203C003500002021-12-03 3:22PM EST350.0030.9730.9533.30-1.18-3.67%2424110.99%
GS211203C003550002021-12-02 3:06PM EST355.0033.7026.0528.550.00-12368105.81%
GS211203C003600002021-12-03 3:30PM EST360.0021.5620.9523.35+0.76+3.65%439784.38%
GS211203C003650002021-12-02 11:09AM EST365.0020.9015.9018.350.00-5569.68%
GS211203C003700002021-12-03 3:51PM EST370.0010.8011.0013.40-8.20-43.16%23225555.76%
GS211203C003750002021-12-03 3:02PM EST375.004.836.008.35-8.47-63.68%1321938.48%
GS211203C003775002021-12-03 2:30PM EST377.504.353.656.05-6.70-60.63%1213133.45%
GS211203C003800002021-12-03 3:56PM EST380.002.951.633.30-6.49-68.75%1,84949519.73%
GS211203C003825002021-12-03 3:59PM EST382.500.600.391.05-6.10-91.04%80753811.65%
GS211203C003850002021-12-03 3:59PM EST385.000.060.050.18-4.44-98.67%7081,02211.11%
GS211203C003875002021-12-03 3:33PM EST387.500.140.020.09-2.91-95.41%19031315.63%
GS211203C003900002021-12-03 3:59PM EST390.000.020.010.07-2.11-99.06%1,66198020.70%
GS211203C003925002021-12-03 3:49PM EST392.500.030.020.06-1.39-97.89%40459425.59%
GS211203C003950002021-12-03 3:59PM EST395.000.040.010.06-0.81-95.29%6421,56430.86%
GS211203C003975002021-12-03 3:58PM EST397.500.030.010.03-0.58-95.08%13567732.42%
GS211203C004000002021-12-03 3:42PM EST400.000.010.010.02-0.31-96.88%4431,36835.16%
GS211203C004025002021-12-03 2:58PM EST402.500.040.010.04-0.21-84.00%5948743.16%
GS211203C004050002021-12-03 3:59PM EST405.000.010.000.01-0.19-95.00%3691,07540.63%
GS211203C004075002021-12-03 2:06PM EST407.500.050.000.04-0.09-64.29%6627952.34%
GS211203C004100002021-12-03 3:46PM EST410.000.010.000.03-0.06-85.71%1452,29150.78%
GS211203C004125002021-12-03 12:37PM EST412.500.020.000.04-0.07-77.78%1826456.25%
GS211203C004150002021-12-03 3:35PM EST415.000.010.000.01-0.07-87.50%7068253.13%
GS211203C004175002021-12-03 10:18AM EST417.500.010.000.03-0.04-80.00%1114662.50%
GS211203C004200002021-12-03 12:23PM EST420.000.030.000.01-0.01-25.00%5991059.38%
GS211203C004225002021-12-03 3:40PM EST422.500.010.000.01-0.01-50.00%6263162.50%
GS211203C004250002021-12-03 3:40PM EST425.000.020.000.02-0.01-33.33%1652,28070.31%
GS211203C004300002021-12-03 3:25PM EST430.000.020.000.03-0.01-33.33%933980.47%
GS211203C004350002021-12-02 11:05AM EST435.000.020.000.030.00-421987.50%
GS211203C004400002021-12-02 3:36PM EST440.000.010.000.010.00-471885.94%
GS211203C004450002021-12-02 1:02PM EST445.000.030.000.030.00-166101.56%
GS211203C004500002021-12-03 1:56PM EST450.000.020.000.030.00-4316107.81%
GS211203C004550002021-12-03 10:18AM EST455.000.010.000.03-0.04-80.00%1187115.63%
GS211203C004600002021-12-02 9:55AM EST460.000.010.000.010.00-263109.38%
GS211203C004650002021-12-03 3:40PM EST465.000.010.000.020.00-17185123.44%
GS211203C004700002021-11-29 3:39PM EST470.000.020.000.080.00-5865147.66%
GS211203C004750002021-12-01 9:52AM EST475.000.010.000.070.00-1174152.34%
GS211203C004800002021-11-24 2:43PM EST480.000.100.000.050.00-14188153.91%
GS211203C004850002021-11-29 10:36AM EST485.000.040.000.050.00-826160.16%
GS211203C004900002021-11-09 2:41PM EST490.001.130.000.010.00-282143.75%
GS211203C004950002021-11-26 11:06AM EST495.000.050.000.010.00-14150.00%
GS211203C005000002021-11-24 2:45PM EST500.000.020.000.100.00-8123190.63%
GS211203C005100002021-11-18 1:04PM EST510.000.050.000.800.00--20262.11%
GS211203C005200002021-11-29 12:39PM EST520.000.010.000.010.00-127175.00%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS211203P002700002021-11-19 3:04PM EST270.000.150.000.050.00-15234.38%
GS211203P002850002021-11-26 11:28AM EST285.000.010.000.030.00-26190.63%
GS211203P002900002021-12-03 11:15AM EST290.000.030.000.11+0.01+50.00%1211205.47%
GS211203P002950002021-12-02 9:35AM EST295.000.030.000.030.00-19170.31%
GS211203P003000002021-12-02 9:34AM EST300.000.020.000.030.00-784159.38%
GS211203P003100002021-12-03 3:27PM EST310.000.010.000.03-0.04-80.00%366140.63%
GS211203P003150002021-12-03 3:17PM EST315.000.010.000.03-0.02-66.67%132129.69%
GS211203P003200002021-12-03 3:00PM EST320.000.010.000.03-0.04-80.00%17151120.31%
GS211203P003250002021-12-03 10:19AM EST325.000.020.000.03-0.03-60.00%4104110.94%
GS211203P003300002021-12-03 3:52PM EST330.000.020.000.03-0.10-83.33%90743101.56%
GS211203P003350002021-12-03 10:31AM EST335.000.020.000.03-0.02-50.00%157592.19%
GS211203P003400002021-12-03 3:21PM EST340.000.010.000.01-0.04-80.00%5433375.00%
GS211203P003450002021-12-03 2:27PM EST345.000.020.000.02-0.23-92.00%268870.31%
GS211203P003500002021-12-03 3:27PM EST350.000.020.010.03-0.07-77.78%18353766.41%
GS211203P003550002021-12-03 3:30PM EST355.000.020.010.04-0.10-83.33%12751058.20%
GS211203P003600002021-12-03 3:42PM EST360.000.030.000.04-0.13-81.25%21058751.56%
GS211203P003650002021-12-03 3:57PM EST365.000.030.010.07-0.23-88.46%2761,14544.73%
GS211203P003700002021-12-03 3:58PM EST370.000.030.020.04-0.35-92.11%3981,15230.86%
GS211203P003750002021-12-03 3:58PM EST375.000.040.040.08-0.52-92.86%62880122.75%
GS211203P003775002021-12-03 3:49PM EST377.500.080.070.13-0.75-90.36%75891818.56%
GS211203P003800002021-12-03 3:59PM EST380.000.160.100.16-0.84-84.00%1,2071,20812.21%
GS211203P003825002021-12-03 3:54PM EST382.500.330.391.03-1.16-77.85%1,5231,38014.28%
GS211203P003850002021-12-03 3:59PM EST385.002.301.773.30+0.27+13.30%1,4771,45124.44%
GS211203P003875002021-12-03 3:35PM EST387.505.154.156.75+1.90+58.46%27650848.63%
GS211203P003900002021-12-03 3:58PM EST390.007.806.758.55+2.90+59.18%36672448.07%
GS211203P003925002021-12-03 3:30PM EST392.5010.459.2511.50+4.65+80.17%6013264.55%
GS211203P003950002021-12-03 3:58PM EST395.0012.7711.7014.00+5.02+64.77%10554650.39%
GS211203P003975002021-12-03 3:09PM EST397.5017.6114.2516.70+7.04+66.60%7931760.64%
GS211203P004000002021-12-03 3:53PM EST400.0018.0016.6519.05+5.55+44.58%23859064.16%
GS211203P004025002021-12-03 3:28PM EST402.5020.8119.2021.60+2.94+16.45%4013372.22%
GS211203P004050002021-12-03 3:48PM EST405.0025.2021.7524.15+7.82+44.99%27241980.22%
GS211203P004075002021-12-03 3:08PM EST407.5027.3524.2026.60+2.21+8.79%33784.96%
GS211203P004100002021-12-03 3:35PM EST410.0027.9826.6529.10+5.02+21.86%3120390.28%
GS211203P004125002021-12-03 3:10PM EST412.5033.0029.1531.65+7.98+31.89%22797.17%
GS211203P004150002021-12-03 1:45PM EST415.0033.6531.8034.05+6.18+22.50%86213104.00%
GS211203P004175002021-12-02 12:10PM EST417.5030.0734.2036.800.00-10112.60%
GS211203P004200002021-12-03 3:52PM EST420.0038.4036.7039.20+4.71+13.98%3053116.60%
GS211203P004225002021-12-03 1:58PM EST422.5041.3439.1041.70-2.86-6.47%14120.22%
GS211203P004250002021-12-02 3:07PM EST425.0036.8541.2544.150.00-6069116.50%
GS211203P004300002021-12-03 2:04PM EST430.0048.2546.7549.00+12.35+34.40%11135.55%
GS211203P004350002021-11-30 10:01AM EST435.0056.3551.7054.050.00-100146.00%