UK Markets open in 3 hrs 27 mins

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
GS220520C003000002021-12-20 4:01PM EDT300.0077.43101.00103.350.00--11,135.11%
GS220520C003150002021-12-21 2:53PM EDT315.0073.1587.5089.800.00--21,034.89%
GS220520C003200002021-12-31 12:45PM EDT320.0069.2083.1084.800.00-22999.70%
GS220520C003450002021-12-28 1:10PM EDT345.0054.4861.5563.450.00--1847.93%
GS220520C003500002021-12-29 4:33PM EDT350.0049.2057.6559.100.00-11819.04%
GS220520C003550002021-12-30 2:58PM EDT355.0044.7553.6555.550.00-13793.75%
GS220520C003600002021-12-20 12:09PM EDT360.0034.0050.1551.450.00--3767.77%
GS220520C003650002022-01-05 4:07PM EDT365.0047.7546.4048.00+3.25+7.30%113743.57%
GS220520C003700002022-01-05 2:45PM EDT370.0049.7942.8543.90+14.60+41.49%102716.33%
GS220520C003800002022-01-04 12:32PM EDT380.0040.9036.3537.400.00-1111672.71%
GS220520C003850002022-01-04 1:41PM EDT385.0041.1033.3534.250.00-16651.73%
GS220520C003900002022-01-05 3:26PM EDT390.0033.4530.3531.30-3.40-9.23%712631.08%
GS220520C003950002022-01-05 3:29PM EDT395.0031.1527.7028.55-2.30-6.88%103612.70%
GS220520C004000002022-01-05 4:57PM EDT400.0025.5025.2525.90-4.76-15.73%2560595.09%
GS220520C004050002022-01-05 3:15PM EDT405.0026.1022.9023.60-1.08-3.97%511579.18%
GS220520C004150002022-01-04 11:01AM EDT415.0022.7018.6019.200.00-18547.83%
GS220520C004200002022-01-05 4:32PM EDT420.0017.0016.7517.30-3.22-15.92%3128534.25%
GS220520C004250002022-01-05 2:45PM EDT425.0018.5015.0015.70+0.40+2.21%24522.19%
GS220520C004300002022-01-03 4:59PM EDT430.0012.0113.4514.000.00-23509.64%
GS220520C004500002022-01-05 4:42PM EDT450.008.978.559.00-1.85-17.10%110470.36%
GS220520C004600002022-01-05 2:45PM EDT460.008.606.757.15+3.27+61.35%122454.37%
GS220520C004650002022-01-04 1:35PM EDT465.007.815.956.350.00-1114446.68%
GS220520C005800002022-01-04 4:53PM EDT580.000.710.320.860.00-56391.02%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220520P002000002021-12-22 1:50PM EDT200.001.220.701.040.00--2323.34%
GS220520P002100002022-01-05 10:32AM EDT210.001.000.561.17-0.42-29.58%1021291.21%
GS220520P002600002021-12-30 4:26PM EDT260.002.351.542.170.00--2177.83%
GS220520P002900002021-12-20 2:30PM EDT290.007.203.203.450.00--4106.96%
GS220520P003000002022-01-05 3:44PM EDT300.003.753.854.10-2.17-36.66%42076.12%
GS220520P003050002021-12-29 11:13AM EDT305.005.754.254.450.00-103057.23%
GS220520P003100002021-12-28 4:50PM EDT310.005.884.654.900.00--2032.76%
GS220520P003150002021-12-28 4:50PM EDT315.006.455.155.400.00--200.00%
GS220520P003200002022-01-05 4:07PM EDT320.005.555.655.95+0.70+14.43%230.00%
GS220520P003300002022-01-05 3:24PM EDT330.006.306.857.15-2.40-27.59%26610.00%
GS220520P003500002022-01-03 12:18PM EDT350.0010.8010.2010.750.00-270.00%
GS220520P003550002021-12-28 3:55PM EDT355.0014.1511.3011.650.00--10.00%
GS220520P003700002022-01-04 10:52AM EDT370.0013.1615.2515.750.00-1240.00%
GS220520P003750002022-01-03 1:50PM EDT375.0016.7516.8517.350.00-6250.00%
GS220520P003800002021-12-28 11:28AM EDT380.0022.6018.6019.150.00-170.00%
GS220520P003850002021-12-31 12:45PM EDT385.0027.2020.4521.150.00-270.00%
GS220520P003900002022-01-04 2:46PM EDT390.0019.5422.5523.300.00-41,4320.00%
GS220520P004000002022-01-05 3:29PM EDT400.0025.0527.3028.00+1.60+6.82%10110.00%
GS220520P004100002022-01-03 1:58PM EDT410.0032.8032.6533.550.00-780.00%
GS220520P004250002022-01-04 11:56AM EDT425.0036.5541.9042.950.00-150.00%
GS220520P004350002021-12-22 12:32PM EDT435.0061.6048.8550.100.00--10.00%
GS220520P004400002021-12-21 10:33AM EDT440.0071.3052.7053.800.00--100.00%
GS220520P004550002021-12-22 4:28PM EDT455.0078.9564.2065.700.00--10.00%
GS220520P004650002021-12-27 12:27PM EDT465.0082.8572.8073.900.00--10.00%