UK markets close in 4 hours 10 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
369.95+0.48 (+0.13%)
At close: 04:00PM EST
367.65 -2.30 (-0.62%)
Pre-market: 07:15AM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230210C002700002023-02-01 9:55AM EST270.0094.650.000.000.00--10.00%
GS230210C003000002023-01-31 3:01PM EST300.0063.500.000.000.00-150.00%
GS230210C003050002023-01-30 2:56PM EST305.0054.100.000.000.00--10.00%
GS230210C003125002023-02-02 2:22PM EST312.5057.920.000.000.00--10.00%
GS230210C003150002023-01-30 2:52PM EST315.0043.300.000.000.00-1140.00%
GS230210C003200002023-01-13 9:31AM EST320.0043.700.000.000.00--10.00%
GS230210C003225002023-02-02 2:20PM EST322.5048.290.000.000.00-110.00%
GS230210C003250002023-02-01 9:30AM EST325.0034.060.000.000.00-81120.00%
GS230210C003275002023-01-23 11:14AM EST327.5021.550.000.000.00--20.00%
GS230210C003300002023-01-30 12:08PM EST330.0030.740.000.000.00-130.00%
GS230210C003350002023-02-03 3:48PM EST335.0033.880.000.000.00-180.00%
GS230210C003375002023-01-30 10:21AM EST337.5023.650.000.000.00-1220.00%
GS230210C003400002023-02-03 3:59PM EST340.0029.800.000.000.00-3460.00%
GS230210C003425002023-02-03 12:28PM EST342.5031.850.000.000.00-2690.00%
GS230210C003450002023-02-03 3:24PM EST345.0025.600.000.000.00-10950.00%
GS230210C003475002023-02-01 3:43PM EST347.5021.650.000.000.00-61070.00%
GS230210C003500002023-02-03 10:37AM EST350.0023.630.000.000.00-161840.00%
GS230210C003525002023-02-03 3:21PM EST352.5018.390.000.000.00-13900.00%
GS230210C003550002023-02-03 3:20PM EST355.0016.200.000.000.00-871500.00%
GS230210C003575002023-02-03 3:40PM EST357.5012.810.000.000.00-52620.00%
GS230210C003600002023-02-03 3:25PM EST360.0011.660.000.000.00-733210.00%
GS230210C003625002023-02-03 3:47PM EST362.508.000.000.000.00-402220.00%
GS230210C003650002023-02-03 2:04PM EST365.008.170.000.000.00-734540.00%
GS230210C003675002023-02-03 3:58PM EST367.505.700.000.000.00-1882280.00%
GS230210C003700002023-02-03 3:56PM EST370.004.240.000.000.00-4881,0040.05%
GS230210C003725002023-02-03 3:58PM EST372.502.990.000.000.00-3275241.56%
GS230210C003750002023-02-03 3:59PM EST375.002.100.000.000.00-8405673.13%
GS230210C003775002023-02-03 3:59PM EST377.501.400.000.000.00-3602693.13%
GS230210C003800002023-02-03 3:57PM EST380.000.910.000.000.00-6047366.25%
GS230210C003825002023-02-03 3:53PM EST382.500.560.000.000.00-5773616.25%
GS230210C003850002023-02-03 3:52PM EST385.000.340.000.000.00-1662666.25%
GS230210C003875002023-02-03 3:58PM EST387.500.240.000.000.00-48646.25%
GS230210C003900002023-02-03 3:57PM EST390.000.150.000.000.00-9613012.50%
GS230210C003925002023-02-03 3:56PM EST392.500.110.000.000.00-444412.50%
GS230210C003950002023-02-03 3:26PM EST395.000.090.000.000.00-26412.50%
GS230210C003975002023-01-30 11:55AM EST397.500.110.000.000.00--712.50%
GS230210C004000002023-02-03 3:32PM EST400.000.050.000.000.00-425512.50%
GS230210C004050002023-02-03 3:18PM EST405.000.030.000.000.00-52612.50%
GS230210C004100002023-02-03 9:30AM EST410.000.030.000.000.00-13025.00%
GS230210C004150002023-01-17 12:26PM EST415.000.030.000.000.00-171325.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230210P002000002023-01-18 12:01PM EST200.000.010.000.000.00--2450.00%
GS230210P002300002023-01-17 11:18AM EST230.000.050.000.000.00-1350.00%
GS230210P002400002023-01-20 12:10PM EST240.000.050.000.000.00-659450.00%
GS230210P002500002023-01-20 12:00PM EST250.000.070.000.000.00-404650.00%
GS230210P002600002023-01-23 2:16PM EST260.000.030.000.000.00-7750.00%
GS230210P002700002023-01-31 12:04PM EST270.000.010.000.000.00-11550.00%
GS230210P002750002023-01-26 3:56PM EST275.000.010.000.000.00-12150.00%
GS230210P002800002023-02-03 9:44AM EST280.000.010.000.000.00-22250.00%
GS230210P002850002023-01-24 1:43PM EST285.000.100.000.000.00-13350.00%
GS230210P002900002023-02-01 3:45PM EST290.000.020.000.000.00-34350.00%
GS230210P002950002023-02-03 12:14PM EST295.000.010.000.000.00-13250.00%
GS230210P003000002023-02-01 10:53AM EST300.000.050.000.000.00-36850.00%
GS230210P003025002023-01-30 3:42PM EST302.500.060.000.000.00--225.00%
GS230210P003050002023-02-03 11:28AM EST305.000.020.000.000.00-166225.00%
GS230210P003100002023-02-03 2:48PM EST310.000.010.000.000.00-217125.00%
GS230210P003125002023-02-01 3:36PM EST312.500.040.000.000.00--125.00%
GS230210P003150002023-02-03 2:48PM EST315.000.010.000.000.00-111725.00%
GS230210P003175002023-02-03 10:22AM EST317.500.020.000.000.00-101325.00%
GS230210P003200002023-02-03 3:58PM EST320.000.040.000.000.00-6220125.00%
GS230210P003225002023-02-02 10:30AM EST322.500.070.000.000.00-51825.00%
GS230210P003250002023-02-03 3:44PM EST325.000.050.000.000.00-3811125.00%
GS230210P003275002023-02-02 10:55AM EST327.500.080.000.000.00-14225.00%
GS230210P003300002023-02-03 3:30PM EST330.000.050.000.000.00-2327625.00%
GS230210P003325002023-02-03 11:36AM EST332.500.050.000.000.00-23825.00%
GS230210P003350002023-02-03 3:30PM EST335.000.080.000.000.00-634725.00%
GS230210P003375002023-02-03 2:58PM EST337.500.110.000.000.00-2717512.50%
GS230210P003400002023-02-03 3:57PM EST340.000.120.000.000.00-14936412.50%
GS230210P003425002023-02-03 2:58PM EST342.500.160.000.000.00-4823812.50%
GS230210P003450002023-02-03 3:26PM EST345.000.190.000.000.00-9332812.50%
GS230210P003475002023-02-03 3:54PM EST347.500.260.000.000.00-259912.50%
GS230210P003500002023-02-03 3:57PM EST350.000.330.000.000.00-20739712.50%
GS230210P003525002023-02-03 3:59PM EST352.500.480.000.000.00-6312312.50%
GS230210P003550002023-02-03 3:54PM EST355.000.650.000.000.00-1324126.25%
GS230210P003575002023-02-03 3:56PM EST357.500.870.000.000.00-681746.25%
GS230210P003600002023-02-03 3:59PM EST360.001.240.000.000.00-5576516.25%
GS230210P003625002023-02-03 3:59PM EST362.501.770.000.000.00-772703.13%
GS230210P003650002023-02-03 3:59PM EST365.002.390.000.000.00-7284633.13%
GS230210P003675002023-02-03 3:59PM EST367.503.100.000.000.00-1711731.56%
GS230210P003700002023-02-03 3:44PM EST370.005.000.000.000.00-3292550.00%
GS230210P003725002023-02-03 3:52PM EST372.505.870.000.000.00-2043200.00%
GS230210P003750002023-02-03 3:52PM EST375.007.550.000.000.00-1191050.00%
GS230210P003775002023-02-03 3:16PM EST377.508.850.000.000.00-12600.00%
GS230210P003800002023-02-03 2:16PM EST380.0010.550.000.000.00-550.00%
GS230210P003825002023-02-03 12:25PM EST382.509.600.000.000.00-990.00%
GS230210P003850002023-01-23 10:46AM EST385.0039.900.000.000.00-100.00%
GS230210P003875002023-02-03 10:41AM EST387.5015.320.000.000.00-16160.00%
GS230210P003900002023-01-17 10:05AM EST390.0031.320.000.000.00-1300.00%
GS230210P003975002023-02-03 10:41AM EST397.5025.100.000.000.00-1600.00%
GS230210P004000002023-01-11 12:26PM EST400.0037.780.000.000.00--00.00%
GS230210P004300002023-02-02 2:27PM EST430.0060.270.000.000.00-200.00%
GS230210P004400002023-01-11 12:26PM EST440.0077.270.000.000.00--00.00%
GS230210P004450002023-01-13 12:26PM EST445.0071.870.000.000.00--00.00%