UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
312.57-2.28 (-0.72%)
At close: 04:00PM EDT
313.29 +0.72 (+0.23%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Strike:320.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230331C003200002023-03-24 3:59PM EDT2023-03-312.922.793.10-2.28-43.85%62346234.97%
GS230406C003200002023-03-24 3:49PM EDT2023-04-064.804.705.10-2.70-36.00%6345134.82%
GS230414C003200002023-03-24 3:59PM EDT2023-04-147.257.107.50-2.23-23.52%1612635.73%
GS230421C003200002023-03-24 3:27PM EDT2023-04-2110.009.8510.20-2.00-16.67%6575138.91%
GS230428C003200002023-03-24 3:59PM EDT2023-04-2811.2311.2011.75-3.74-24.98%112138.86%
GS230519C003200002023-03-24 2:24PM EDT2023-05-1914.7514.8015.30-1.35-8.39%2317338.03%
GS230616C003200002023-03-24 3:48PM EDT2023-06-1617.4517.5017.90-2.25-11.42%473,35635.41%
GS230721C003200002023-03-24 3:01PM EDT2023-07-2121.2221.2021.60-3.25-13.28%738934.95%
GS230915C003200002023-03-24 2:14PM EDT2023-09-1526.2525.7026.60-2.65-9.17%3525534.61%
GS231020C003200002023-03-20 3:55PM EDT2023-10-2028.3128.5529.700.00-18534.87%
GS231215C003200002023-03-24 10:46AM EDT2023-12-1530.9532.2033.65-0.30-0.96%4634.70%
GS240119C003200002023-03-24 10:22AM EDT2024-01-1932.6033.9535.50-2.70-7.65%391,81834.26%
GS240621C003200002023-03-23 2:40PM EDT2024-06-2141.2941.8544.10-2.66-6.05%648834.07%
GS250117C003200002023-03-23 2:24PM EDT2025-01-1751.8547.8552.550.00-27833.26%
GS250620C003200002023-03-23 2:20PM EDT2025-06-2057.2551.1058.500.00-1233.21%
GS251219C003200002023-03-23 2:39PM EDT2025-12-1960.2755.6562.400.00-12631.96%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230331P003200002023-03-24 3:31PM EDT2023-03-3110.409.8510.60+1.30+14.29%36757035.43%
GS230406P003200002023-03-24 11:47AM EDT2023-04-0614.3611.4512.25+2.91+25.41%47233.57%
GS230414P003200002023-03-24 10:15AM EDT2023-04-1417.6513.7014.40+4.10+30.26%424333.91%
GS230421P003200002023-03-24 3:52PM EDT2023-04-2116.9516.2016.55+0.24+1.44%321,87535.74%
GS230428P003200002023-03-22 3:56PM EDT2023-04-2815.8017.2518.100.00-12336.04%
GS230519P003200002023-03-24 12:28PM EDT2023-05-1922.3020.1020.60+2.35+11.78%324833.66%
GS230616P003200002023-03-24 3:25PM EDT2023-06-1624.0023.6524.10+0.75+3.23%443,66933.36%
GS230721P003200002023-03-24 3:24PM EDT2023-07-2126.8026.4026.95+6.11+29.53%674032.04%
GS230915P003200002023-03-24 10:09AM EDT2023-09-1533.5030.0531.15+7.45+28.60%1085331.29%
GS231020P003200002023-03-24 11:03AM EDT2023-10-2035.8532.3533.40+7.20+25.13%11530.94%
GS231215P003200002023-03-16 10:53AM EDT2023-12-1537.6435.4037.050.00--230.93%
GS240119P003200002023-03-24 12:01PM EDT2024-01-1938.4537.0038.20+1.63+4.43%23,45630.09%
GS240621P003200002023-03-17 11:56AM EDT2024-06-2148.8543.1545.250.00-244529.56%
GS250117P003200002023-03-21 3:49PM EDT2025-01-1746.0049.5052.450.00-419728.76%
GS251219P003200002023-03-15 10:33AM EDT2025-12-1958.0053.4060.450.00--10027.37%