UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
315.76+16.61 (+5.55%)
At close: 03:59PM EDT
314.87 -0.89 (-0.28%)
After hours: 04:07PM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221007C002900002022-10-04 1:49PM EDT2022-10-0722.9024.7025.75+10.60+86.18%212630.00%
GS221014C002900002022-10-04 1:20PM EDT2022-10-1424.3426.1527.10+12.34+102.83%21742.15%
GS221021C002900002022-10-04 2:53PM EDT2022-10-2127.9228.4529.00+11.35+68.50%1214044.59%
GS221028C002900002022-10-03 10:00AM EDT2022-10-2815.4729.1530.500.00-2944.35%
GS221104C002900002022-09-27 2:32PM EDT2022-11-0415.8530.4531.750.00--143.66%
GS221118C002900002022-10-03 1:20PM EDT2022-11-1827.0032.9533.70+5.50+25.58%266641.92%
GS221216C002900002022-10-03 3:00PM EDT2022-12-1626.0035.3536.500.00-147738.98%
GS230120C002900002022-10-04 1:19PM EDT2023-01-2037.5039.3540.00+8.51+29.35%2977638.00%
GS230317C002900002022-10-04 3:51PM EDT2023-03-1743.5543.5544.45+11.45+35.67%123336.81%
GS230421C002900002022-09-14 11:41AM EDT2023-04-2156.5046.0547.350.00-1136.88%
GS230616C002900002022-09-30 3:30PM EDT2023-06-1636.9850.0050.850.00-1595036.25%
GS240119C002900002022-10-04 1:12PM EDT2024-01-1960.6561.0562.65+8.05+15.30%26860435.65%
GS240621C002900002022-10-04 11:28AM EDT2024-06-2166.0065.4569.15+8.10+13.99%781135.25%
GS250117C002900002022-10-04 11:50AM EDT2025-01-1772.9570.7575.75+9.55+15.06%5025234.28%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221007P002900002022-10-04 3:49PM EDT2022-10-070.220.170.30-1.58-87.78%36842148.58%
GS221014P002900002022-10-04 3:49PM EDT2022-10-141.561.441.62-2.85-64.63%18718244.69%
GS221021P002900002022-10-04 3:52PM EDT2022-10-213.363.203.40-3.45-50.66%851,39045.46%
GS221028P002900002022-10-04 3:26PM EDT2022-10-284.554.104.55-3.90-46.15%413643.57%
GS221104P002900002022-10-04 1:19PM EDT2022-11-045.835.105.65-3.37-36.63%53042.48%
GS221118P002900002022-10-04 3:51PM EDT2022-11-187.106.957.30-4.11-36.66%3381,08240.16%
GS221216P002900002022-10-04 1:40PM EDT2022-12-1611.2010.3010.75-4.15-27.04%2845139.02%
GS230120P002900002022-10-04 2:25PM EDT2023-01-2014.0013.5013.90-4.80-25.53%231,27637.45%
GS230317P002900002022-10-04 1:08PM EDT2023-03-1718.2017.6018.10-5.05-21.72%842136.04%
GS230421P002900002022-10-04 10:38AM EDT2023-04-2121.0519.7020.30-7.25-25.62%13435.37%
GS230616P002900002022-10-04 1:08PM EDT2023-06-1623.5022.9523.60-4.65-16.52%4041,52134.72%
GS240119P002900002022-10-03 11:12AM EDT2024-01-1937.5031.5532.400.00-276132.27%
GS240621P002900002022-10-04 10:17AM EDT2024-06-2138.2535.7538.10-5.70-12.97%29631.79%
GS250117P002900002022-10-04 10:18AM EDT2025-01-1742.3038.6542.10-4.17-8.97%46129.80%