UK markets open in 7 hours 41 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
371.54-9.04 (-2.38%)
At close: 04:00PM EST
371.72 +0.18 (+0.05%)
After hours: 07:07PM EST
In the money
Show:ListStraddle
Strike:310.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221216C003100002022-11-30 9:30AM EST2022-12-1672.3861.8062.750.00-1062.65%
GS221223C003100002022-11-16 11:31AM EST2022-12-2370.7060.7563.500.00--261.22%
GS221230C003100002022-11-25 11:52AM EST2022-12-3078.6261.1064.150.00-1056.12%
GS230120C003100002022-11-30 11:07AM EST2023-01-2070.3064.6065.600.00-21,93347.25%
GS230217C003100002022-11-14 11:53AM EST2023-02-1780.5767.3568.550.00-1145.10%
GS230317C003100002022-12-02 1:05PM EST2023-03-1776.5569.0569.850.00-321641.06%
GS230421C003100002022-11-17 1:40PM EST2023-04-2180.2071.5572.750.00-73540.21%
GS230616C003100002022-11-29 11:32AM EST2023-06-1683.5975.8076.950.00-201,04739.30%
GS240119C003100002022-12-05 11:29AM EST2024-01-1990.0087.7091.75-7.75-7.93%119138.99%
GS240621C003100002022-11-02 10:41AM EST2024-06-2181.73103.70106.500.00-1542.95%
GS250117C003100002022-11-16 12:18PM EST2025-01-17112.12102.80106.650.00-114936.74%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221209P003100002022-11-29 11:57AM EST2022-12-090.030.000.060.00-46465.63%
GS221216P003100002022-12-05 3:09PM EST2022-12-160.130.100.19+0.06+85.71%51,34749.71%
GS221223P003100002022-12-05 2:01PM EST2022-12-230.270.200.28+0.12+80.00%122841.26%
GS221230P003100002022-12-02 2:41PM EST2022-12-300.240.310.390.00-6736.96%
GS230106P003100002022-11-29 3:47PM EST2023-01-060.580.520.620.00--235.55%
GS230113P003100002022-12-05 3:51PM EST2023-01-130.910.800.97+0.30+49.18%15735.25%
GS230120P003100002022-12-05 3:44PM EST2023-01-201.591.491.57+0.44+38.26%242,64736.23%
GS230217P003100002022-12-05 11:52AM EST2023-02-173.123.103.25+0.52+20.00%264334.78%
GS230317P003100002022-12-05 3:05PM EST2023-03-175.004.855.05+0.85+20.48%121,09434.13%
GS230421P003100002022-12-05 2:22PM EST2023-04-217.557.007.30+1.45+23.77%224933.68%
GS230616P003100002022-12-05 3:42PM EST2023-06-1610.5510.2010.45+1.25+13.44%885132.87%
GS230721P003100002022-11-30 1:23PM EST2023-07-2111.5011.5512.600.00--1032.88%
GS230915P003100002022-12-02 12:14PM EST2023-09-1513.1014.0514.600.00-10411531.58%
GS240119P003100002022-12-01 11:28AM EST2024-01-1918.6018.8021.000.00-2443231.66%
GS240621P003100002022-10-24 2:01PM EST2024-06-2139.9522.0023.900.00-1629.00%
GS250117P003100002022-11-16 12:39PM EST2025-01-1730.1729.5531.650.00-14529.22%