UK markets close in 4 hours 33 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
320.72+2.28 (+0.72%)
At close: 04:00PM EDT
321.60 +0.88 (+0.27%)
Pre-market: 06:26AM EDT
In the money
Show:ListStraddle
Strike:310.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230331C003100002023-03-29 2:07PM EDT2023-03-3110.630.000.000.00-2600.00%
GS230406C003100002023-03-29 2:20PM EDT2023-04-0612.030.000.000.00-4680.00%
GS230414C003100002023-03-29 12:14PM EDT2023-04-1415.750.000.000.00-21680.00%
GS230421C003100002023-03-29 11:57AM EDT2023-04-2118.180.000.000.00-93290.00%
GS230428C003100002023-03-27 3:04PM EDT2023-04-2820.020.000.000.00-6110.00%
GS230505C003100002023-03-27 10:22AM EDT2023-05-0521.250.000.000.00-20230.00%
GS230519C003100002023-03-29 11:41AM EDT2023-05-1922.450.000.000.00-1820.00%
GS230616C003100002023-03-29 3:18PM EDT2023-06-1626.000.000.000.00-191,6250.00%
GS230721C003100002023-03-29 2:53PM EDT2023-07-2129.250.000.000.00-7830.00%
GS230915C003100002023-03-29 9:49AM EDT2023-09-1534.800.000.000.00-12520.00%
GS231020C003100002023-03-29 3:43PM EDT2023-10-2036.650.000.000.00-1880.00%
GS231215C003100002023-03-24 10:36AM EDT2023-12-1536.300.000.000.00-10350.00%
GS240119C003100002023-03-29 3:21PM EDT2024-01-1943.200.000.000.00-106140.00%
GS240621C003100002023-03-29 12:48PM EDT2024-06-2151.300.000.000.00-8830.00%
GS250117C003100002023-03-29 3:06PM EDT2025-01-1758.200.000.000.00-161610.00%
GS250620C003100002023-03-29 9:30AM EDT2025-06-2065.000.000.000.00-210.00%
GS251219C003100002023-03-24 10:02AM EDT2025-12-1960.860.000.000.00-11500.00%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230331P003100002023-03-29 3:59PM EDT2023-03-310.320.000.000.00-1,11476412.50%
GS230406P003100002023-03-29 3:59PM EDT2023-04-061.740.000.000.00-3736106.25%
GS230414P003100002023-03-29 3:57PM EDT2023-04-143.650.000.000.00-8911,2383.13%
GS230421P003100002023-03-29 3:01PM EDT2023-04-216.200.000.000.00-588503.13%
GS230428P003100002023-03-29 9:30AM EDT2023-04-287.380.000.000.00-4893.13%
GS230505P003100002023-03-27 10:06AM EDT2023-05-0510.800.000.000.00-13273.13%
GS230519P003100002023-03-29 3:43PM EDT2023-05-199.950.000.000.00-61831.56%
GS230616P003100002023-03-29 3:16PM EDT2023-06-1613.150.000.000.00-221,3931.56%
GS230721P003100002023-03-29 2:11PM EDT2023-07-2116.540.000.000.00-22411.56%
GS230915P003100002023-03-29 1:44PM EDT2023-09-1520.600.000.000.00-177141.56%
GS231020P003100002023-03-29 10:35AM EDT2023-10-2023.100.000.000.00-11240.78%
GS231215P003100002023-03-29 11:51AM EDT2023-12-1525.600.000.000.00-1331350.78%
GS240119P003100002023-03-29 3:52PM EDT2024-01-1927.030.000.000.00-202,2900.78%
GS240621P003100002023-03-29 1:21PM EDT2024-06-2133.650.000.000.00-2530.78%
GS250117P003100002023-03-28 12:47PM EDT2025-01-1741.700.000.000.00-1182590.78%
GS250620P003100002023-03-27 11:20AM EDT2025-06-2045.420.000.000.00-150.39%
GS251219P003100002023-03-17 11:59AM EDT2025-12-1954.750.000.000.00-1501500.39%