UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
309.00-5.87 (-1.86%)
At close: 04:00PM EDT
309.45 +0.45 (+0.15%)
After hours: 06:51PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221007C002500002022-10-04 3:46PM EDT250.0064.5757.9560.100.00-22687.50%
GS221007C002600002022-09-30 3:55PM EDT260.0033.9247.9549.750.00-22120.41%
GS221007C002650002022-09-27 1:06PM EDT265.0027.3542.9044.850.00--2112.70%
GS221007C002750002022-09-29 2:22PM EDT275.0021.7033.0034.850.00--190.82%
GS221007C002775002022-10-04 10:04AM EDT277.5033.5030.5032.300.00-14484.08%
GS221007C002800002022-10-03 11:52AM EDT280.0020.0328.1030.050.00-27150.39%
GS221007C002825002022-09-30 9:53AM EDT282.5015.3525.8527.600.00-232455.66%
GS221007C002850002022-10-05 10:34AM EDT285.0020.4323.3525.15+7.73+60.87%11652.15%
GS221007C002875002022-10-04 9:45AM EDT287.5022.5520.7022.400.00-11764.26%
GS221007C002900002022-10-05 9:37AM EDT290.0018.3218.3520.20-4.58-20.00%19863.89%
GS221007C002925002022-10-05 3:09PM EDT292.5017.5916.3517.60-2.76-13.56%7219156.20%
GS221007C002950002022-10-04 2:21PM EDT295.0019.2013.9015.150.00-2212150.90%
GS221007C002975002022-10-05 12:57PM EDT297.5011.4011.6512.70-6.80-37.36%2122245.34%
GS221007C003000002022-10-05 3:56PM EDT300.0010.139.7010.40-4.46-30.57%3947041.36%
GS221007C003025002022-10-05 3:56PM EDT302.508.077.558.60-4.93-37.92%12444141.99%
GS221007C003050002022-10-05 3:45PM EDT305.006.505.706.45-2.80-30.11%20735437.35%
GS221007C003075002022-10-05 3:55PM EDT307.504.554.154.65-4.25-48.30%77950234.57%
GS221007C003100002022-10-05 3:59PM EDT310.003.142.833.25-4.04-56.27%1,25488133.30%
GS221007C003125002022-10-05 3:57PM EDT312.501.951.802.26-3.50-64.22%29629133.40%
GS221007C003150002022-10-05 3:53PM EDT315.001.261.051.33-2.92-69.86%1,58972031.49%
GS221007C003175002022-10-05 3:59PM EDT317.500.680.600.78-2.20-76.39%27739230.96%
GS221007C003200002022-10-05 3:54PM EDT320.000.370.290.44-1.51-80.32%70566530.76%
GS221007C003225002022-10-05 3:58PM EDT322.500.200.140.31-1.00-83.33%11011332.62%
GS221007C003250002022-10-05 3:05PM EDT325.000.120.060.16-0.61-83.56%74626032.32%
GS221007C003275002022-10-05 2:20PM EDT327.500.050.050.19-0.36-87.80%1821037.40%
GS221007C003300002022-10-05 3:33PM EDT330.000.030.020.04-0.23-88.46%4120032.23%
GS221007C003325002022-10-05 11:35AM EDT332.500.030.000.13-0.11-78.57%14042.19%
GS221007C003350002022-10-05 3:26PM EDT335.000.020.000.04-0.06-75.00%2812438.67%
GS221007C003375002022-10-04 12:23PM EDT337.500.050.000.010.00-74835.94%
GS221007C003400002022-10-05 3:26PM EDT340.000.020.000.03-0.01-33.33%2615942.97%
GS221007C003425002022-10-05 10:53AM EDT342.500.010.000.15-0.01-50.00%14151.76%
GS221007C003450002022-10-04 1:28PM EDT345.000.080.000.07+0.06+300.00%1043654.30%
GS221007C003475002022-10-04 12:47PM EDT347.500.050.000.150.00-52057.81%
GS221007C003500002022-10-05 9:33AM EDT350.000.010.000.11-0.02-66.67%1811658.59%
GS221007C003550002022-10-05 9:35AM EDT355.000.010.000.010.00-1062050.00%
GS221007C003600002022-10-05 9:35AM EDT360.000.010.000.010.00-1034554.69%
GS221007C003650002022-10-03 9:30AM EDT365.000.180.000.240.00-1033883.20%
GS221007C003700002022-10-04 1:09PM EDT370.000.010.000.010.00-2049864.06%
GS221007C003750002022-10-05 1:53PM EDT375.000.020.000.01+0.01+100.00%111768.75%
GS221007C003800002022-10-05 1:53PM EDT380.000.010.000.010.00-1471.88%
GS221007C003850002022-09-15 1:58PM EDT385.000.150.000.010.00-2020076.56%
GS221007C003900002022-09-14 12:02PM EDT390.000.060.000.010.00-4012281.25%
GS221007C004050002022-09-21 9:50AM EDT405.000.050.000.010.00-2393.75%
GS221007C004100002022-09-20 9:49AM EDT410.000.050.000.000.00-7850.00%
GS221007C004250002022-09-15 11:00AM EDT425.000.020.000.010.00--13106.25%
GS221007C004300002022-09-30 10:37AM EDT430.000.080.000.010.00-55112.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221007P001900002022-09-27 9:37AM EDT190.000.030.000.170.00--2212.11%
GS221007P001950002022-09-27 12:13PM EDT195.000.030.000.080.00-90121185.94%
GS221007P002000002022-09-28 9:30AM EDT200.000.040.000.090.00-1103178.91%
GS221007P002100002022-09-28 9:48AM EDT210.000.050.000.080.00-3115158.59%
GS221007P002200002022-10-04 3:46PM EDT220.000.010.000.010.00-88323115.63%
GS221007P002250002022-09-30 2:47PM EDT225.000.030.000.190.00-1011145.70%
GS221007P002300002022-10-05 9:42AM EDT230.000.030.000.14+0.02+200.00%1067132.03%
GS221007P002350002022-10-05 9:44AM EDT235.000.030.000.12+0.01+50.00%107121.09%
GS221007P002375002022-10-04 11:34AM EDT237.500.020.000.130.00-219117.97%
GS221007P002400002022-10-04 11:35AM EDT240.000.020.000.160.00-2645116.41%
GS221007P002425002022-10-04 11:35AM EDT242.500.030.000.120.00-2022108.59%
GS221007P002450002022-10-05 12:15PM EDT245.000.020.000.060.00-6430196.88%
GS221007P002475002022-10-05 2:19PM EDT247.500.010.000.09-0.01-50.00%10915896.88%
GS221007P002500002022-10-05 3:59PM EDT250.000.010.010.15-0.05-83.33%15199.61%
GS221007P002525002022-10-04 3:37PM EDT252.500.030.000.120.00-115792.19%
GS221007P002550002022-10-05 12:39PM EDT255.000.020.020.11-0.01-33.33%36889.06%
GS221007P002575002022-10-05 12:39PM EDT257.500.020.010.09-0.04-66.67%55882.42%
GS221007P002600002022-10-05 3:08PM EDT260.000.040.020.10+0.01+33.33%1636180.08%
GS221007P002625002022-09-29 2:00PM EDT262.500.800.000.070.00--671.48%
GS221007P002650002022-10-05 1:52PM EDT265.000.030.000.12-0.02-40.00%912972.27%
GS221007P002675002022-10-05 11:05AM EDT267.500.080.020.11-0.01-11.11%35269.14%
GS221007P002700002022-10-05 2:46PM EDT270.000.030.020.07-0.04-57.14%2524062.11%
GS221007P002725002022-10-04 3:51PM EDT272.500.070.010.07+0.02+40.00%28457.42%
GS221007P002750002022-10-05 1:12PM EDT275.000.060.020.070.00-231454.69%
GS221007P002775002022-10-05 3:51PM EDT277.500.070.050.11-0.10-58.82%1814454.88%
GS221007P002800002022-10-05 3:08PM EDT280.000.050.050.08-0.05-50.00%5037450.98%
GS221007P002825002022-10-05 3:59PM EDT282.500.090.040.20-0.04-30.77%410750.00%
GS221007P002850002022-10-05 3:27PM EDT285.000.110.070.21-0.05-31.25%8371250.49%
GS221007P002875002022-10-05 3:55PM EDT287.500.180.130.27-0.07-28.00%4221448.24%
GS221007P002900002022-10-05 3:39PM EDT290.000.220.210.350.00-9766146.05%
GS221007P002925002022-10-05 3:26PM EDT292.500.310.300.42-0.05-13.89%9946342.92%
GS221007P002950002022-10-05 3:53PM EDT295.000.450.440.57+0.01+2.27%27564440.97%
GS221007P002975002022-10-05 3:59PM EDT297.500.700.580.79+0.12+20.69%35127739.21%
GS221007P003000002022-10-05 3:53PM EDT300.001.010.851.11+0.31+44.29%55772437.65%
GS221007P003025002022-10-05 3:58PM EDT302.501.451.311.57+0.47+47.96%29545936.26%
GS221007P003050002022-10-05 3:58PM EDT305.002.211.892.31+0.98+79.67%80039835.99%
GS221007P003075002022-10-05 3:53PM EDT307.502.852.693.05+1.08+61.02%19013233.67%
GS221007P003100002022-10-05 3:59PM EDT310.004.033.804.20+1.73+75.22%1,1811,14532.86%
GS221007P003125002022-10-05 3:58PM EDT312.505.405.055.65+2.20+68.75%3717632.35%
GS221007P003150002022-10-05 3:56PM EDT315.007.006.857.45+2.30+48.94%2110732.81%
GS221007P003175002022-10-05 9:38AM EDT317.5012.008.609.65+5.90+96.72%54735.84%
GS221007P003200002022-10-05 3:03PM EDT320.0010.8010.8511.75+3.90+56.52%10012036.08%
GS221007P003225002022-10-04 3:32PM EDT322.5010.0012.8515.200.00-557454.91%
GS221007P003250002022-10-05 2:13PM EDT325.0016.8015.7017.05+5.19+44.70%1212651.47%
GS221007P003275002022-10-05 9:51AM EDT327.5021.0018.0019.70+7.10+51.08%23559.03%
GS221007P003300002022-10-03 12:55PM EDT330.0031.0120.4022.050.00-11361.65%
GS221007P003325002022-10-05 11:26AM EDT332.5027.5822.8524.65-6.02-17.92%5568.29%
GS221007P003350002022-09-28 10:05AM EDT335.0037.8025.3026.900.00-1468.36%
GS221007P003375002022-10-03 11:12AM EDT337.5037.6527.0030.000.00-1083.98%
GS221007P003400002022-09-29 11:06AM EDT340.0045.9030.3032.150.00-3057.72%
GS221007P003425002022-09-27 11:35AM EDT342.5049.1032.9034.500.00--060.06%
GS221007P003450002022-09-27 9:30AM EDT345.0048.0735.2537.250.00-1066.02%
GS221007P003500002022-09-26 10:06AM EDT350.0050.2540.2542.950.00-7086.04%
GS221007P003550002022-09-23 9:55AM EDT355.0049.6245.3047.450.00-1085.50%
GS221007P003600002022-09-23 9:56AM EDT360.0054.5950.4052.100.00-1086.23%
GS221007P003650002022-09-13 3:24PM EDT365.0036.4655.3056.950.00-1083.59%