UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
302.75+16.58 (+5.79%)
At close: 04:00PM EDT
302.45 -0.30 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220701C003100002022-06-24 3:59PM EDT2022-07-012.502.402.73+2.15+614.29%1,47515733.25%
GS220708C003100002022-06-24 3:54PM EDT2022-07-083.953.854.45+3.01+320.21%2296831.45%
GS220715C003100002022-06-24 3:59PM EDT2022-07-156.105.956.35+4.14+211.22%16484532.54%
GS220722C003100002022-06-24 3:59PM EDT2022-07-228.258.108.65+5.69+222.27%6510135.24%
GS220729C003100002022-06-24 2:03PM EDT2022-07-298.809.0510.60+5.25+147.89%133436.81%
GS220819C003100002022-06-24 3:52PM EDT2022-08-1912.3512.3012.90+5.85+90.00%485134.00%
GS220916C003100002022-06-24 3:54PM EDT2022-09-1615.1014.9515.60+6.35+72.57%1967832.44%
GS221021C003100002022-06-24 12:01PM EDT2022-10-2119.0918.6019.35+7.24+61.10%824232.70%
GS221118C003100002022-06-24 2:14PM EDT2022-11-1820.8021.2522.05+6.30+43.45%811032.94%
GS221216C003100002022-06-22 2:03PM EDT2022-12-1615.6023.0023.700.00-23332.17%
GS230120C003100002022-06-23 3:59PM EDT2023-01-2023.5024.6526.30+5.00+27.03%383832.20%
GS230317C003100002022-06-24 11:28AM EDT2023-03-1728.5028.8530.05+5.05+21.54%22432.25%
GS230616C003100002022-06-15 10:21AM EDT2023-06-1630.5033.3035.300.00-239932.24%
GS240119C003100002022-06-24 2:14PM EDT2024-01-1942.7042.4044.00+8.90+26.33%319631.20%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220701P003100002022-06-24 3:34PM EDT2022-07-0110.259.1010.00-17.53-63.10%5016733.39%
GS220708P003100002022-06-17 12:08PM EDT2022-07-0831.1510.2512.950.00-104037.01%
GS220715P003100002022-06-24 3:59PM EDT2022-07-1513.0012.6013.25-12.32-48.66%1257431.30%
GS220722P003100002022-06-24 3:20PM EDT2022-07-2215.6514.7516.25-14.87-48.72%301936.32%
GS220729P003100002022-06-24 10:56AM EDT2022-07-2918.0015.8516.80-11.99-39.98%2633.97%
GS220916P003100002022-06-24 12:16PM EDT2022-09-1623.5522.1022.90-10.15-30.12%1055232.54%
GS221021P003100002022-06-10 9:41AM EDT2022-10-2130.7025.2026.300.00-246732.28%
GS221118P003100002022-06-22 9:31AM EDT2022-11-1839.8527.2028.100.00-13731.39%
GS221216P003100002022-06-23 3:34PM EDT2022-12-1639.8029.6030.750.00-115031.94%
GS230120P003100002022-06-24 3:59PM EDT2023-01-2032.0031.5032.65-12.35-27.85%182,32631.24%
GS230317P003100002022-06-15 2:40PM EDT2023-03-1744.4534.8536.500.00-256931.49%
GS230616P003100002022-06-24 3:54PM EDT2023-06-1639.6639.2540.70-10.61-21.11%338230.71%
GS240119P003100002022-06-22 12:42PM EDT2024-01-1956.3345.1047.650.00-216128.84%