UK markets close in 3 hours 53 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
309.92 -4.95 (-1.57%)
Pre-market: 07:31AM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221007C002800002022-10-03 11:52AM EDT2022-10-0720.030.000.000.00-2710.00%
GS221014C002800002022-09-27 12:20PM EDT2022-10-1416.920.000.000.00--100.00%
GS221021C002800002022-10-04 11:05AM EDT2022-10-2134.000.000.000.00-10700.00%
GS221028C002800002022-09-27 1:48PM EDT2022-10-2820.410.000.000.00-660.00%
GS221118C002800002022-10-03 2:29PM EDT2022-11-1829.800.000.000.00-4200.00%
GS221216C002800002022-09-30 12:17PM EDT2022-12-1630.200.000.000.00-4480.00%
GS230120C002800002022-10-04 1:27PM EDT2023-01-2045.200.000.000.00-54050.00%
GS230317C002800002022-09-30 3:37PM EDT2023-03-1737.000.000.000.00-5700.00%
GS230616C002800002022-09-30 3:04PM EDT2023-06-1643.300.000.000.00-101190.00%
GS240119C002800002022-10-04 11:05AM EDT2024-01-1964.950.000.000.00-564430.00%
GS240621C002800002022-10-04 10:22AM EDT2024-06-2169.550.000.000.00-420.00%
GS250117C002800002022-10-04 10:54AM EDT2025-01-1775.300.000.000.00-71430.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221007P002800002022-10-04 3:51PM EDT2022-10-070.100.000.000.00-4337425.00%
GS221014P002800002022-10-04 3:42PM EDT2022-10-140.810.000.000.00-4516512.50%
GS221021P002800002022-10-04 3:10PM EDT2022-10-212.210.000.000.00-621,49512.50%
GS221028P002800002022-10-04 3:36PM EDT2022-10-283.020.000.000.00-184012.50%
GS221104P002800002022-10-04 2:51PM EDT2022-11-043.770.000.000.00-21196.25%
GS221118P002800002022-10-04 1:50PM EDT2022-11-185.450.000.000.00-426456.25%
GS221216P002800002022-10-04 12:34PM EDT2022-12-168.050.000.000.00-427416.25%
GS230120P002800002022-10-04 2:50PM EDT2023-01-2011.100.000.000.00-32,1016.25%
GS230317P002800002022-10-04 3:41PM EDT2023-03-1715.050.000.000.00-12853.13%
GS230421P002800002022-10-04 12:02PM EDT2023-04-2116.900.000.000.00-2643.13%
GS230616P002800002022-10-04 2:29PM EDT2023-06-1620.300.000.000.00-36183.13%
GS240119P002800002022-10-03 9:37AM EDT2024-01-1935.950.000.000.00-21,0831.56%
GS240621P002800002022-09-02 9:31AM EDT2024-06-2128.3038.6541.800.00-41337.47%
GS250117P002800002022-10-04 3:58PM EDT2025-01-1736.430.000.000.00-51421.56%