UK markets close in 3 hours 28 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
314.87+15.72 (+5.25%)
At close: 04:00PM EDT
307.09 -7.78 (-2.47%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221021C002200002022-08-30 3:26PM EDT2022-10-21114.0375.4577.300.00-200.00%
GS221118C002200002022-09-16 12:32PM EDT2022-11-18105.400.000.000.00-110.00%
GS221216C002200002022-08-19 12:50PM EDT2022-12-16129.15107.35110.700.00-27100.76%
GS230120C002200002022-06-23 12:30PM EDT2023-01-2070.08106.30107.900.00-14478.00%
GS230317C002200002022-09-29 11:24AM EDT2023-03-1782.250.000.000.00-340.00%
GS230421C002200002022-09-23 10:23AM EDT2023-04-2190.150.000.000.00-110.00%
GS230616C002200002022-07-29 3:50PM EDT2023-06-16119.18119.75123.150.00-1372.45%
GS240119C002200002022-09-19 12:05PM EDT2024-01-19119.000.000.000.00-180.00%
GS240621C002200002022-10-04 11:08AM EDT2024-06-21109.700.000.000.00-2100.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221007P002200002022-10-04 3:46PM EDT2022-10-070.010.000.000.00-8832350.00%
GS221014P002200002022-10-03 3:40PM EDT2022-10-140.130.000.000.00-4450.00%
GS221021P002200002022-10-03 2:33PM EDT2022-10-210.240.000.000.00-27325.00%
GS221028P002200002022-09-30 3:16PM EDT2022-10-280.730.000.000.00-21125.00%
GS221104P002200002022-10-03 9:30AM EDT2022-11-040.860.000.000.00-5625.00%
GS221118P002200002022-10-04 10:56AM EDT2022-11-180.820.000.000.00-6050525.00%
GS221216P002200002022-09-23 9:52AM EDT2022-12-162.300.000.000.00-15212.50%
GS230120P002200002022-10-04 10:11AM EDT2023-01-202.950.000.000.00-121,20112.50%
GS230317P002200002022-09-30 10:17AM EDT2023-03-176.650.000.000.00-73412.50%
GS230421P002200002022-09-29 10:39AM EDT2023-04-218.550.000.000.00-123212.50%
GS230616P002200002022-10-04 10:51AM EDT2023-06-167.700.000.000.00-281,9336.25%
GS240119P002200002022-10-04 10:47AM EDT2024-01-1913.250.000.000.00-48546.25%
GS240621P002200002022-09-30 2:52PM EDT2024-06-2119.750.000.000.00-4256.25%
GS250117P002200002022-09-12 11:00AM EDT2025-01-1716.100.000.000.00--16.25%