UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
380.58-3.23 (-0.84%)
At close: 04:00PM EST
380.00 -0.58 (-0.15%)
After hours: 06:51PM EST
In the money
Show:ListStraddle
Strike:330.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221209C003300002022-11-29 2:42PM EST2022-12-0952.150.000.000.00-1000.00%
GS221216C003300002022-11-30 2:31PM EST2022-12-1654.3849.7051.650.00-3553349.44%
GS221223C003300002022-11-30 1:31PM EST2022-12-2351.3049.3052.300.00-1145.39%
GS221230C003300002022-11-28 12:54PM EST2022-12-3052.9649.9052.850.00-1042.42%
GS230120C003300002022-12-01 10:09AM EST2023-01-2058.2554.0555.050.00-71,06739.75%
GS230217C003300002022-11-30 2:29PM EST2023-02-1761.2557.1558.500.00-11639.53%
GS230317C003300002022-11-30 9:48AM EST2023-03-1759.0559.1060.150.00-477136.75%
GS230421C003300002022-11-28 11:39AM EST2023-04-2164.1262.6063.750.00-45937.00%
GS230616C003300002022-12-02 2:49PM EST2023-06-1667.1566.9568.70-2.44-3.51%146536.94%
GS230915C003300002022-11-23 10:49AM EST2023-09-1578.4472.9575.400.00--036.59%
GS240119C003300002022-11-29 11:20AM EST2024-01-1982.200.000.000.00-500.00%
GS240621C003300002022-11-11 11:09AM EST2024-06-2193.9088.6091.650.00-160936.10%
GS250117C003300002022-11-04 8:54AM EST2025-01-1782.0095.75101.150.00-12335.79%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221209P003300002022-12-02 3:40PM EST2022-12-090.020.000.08-0.08-80.00%217144.73%
GS221216P003300002022-12-02 3:58PM EST2022-12-160.140.090.24-0.09-39.13%47485637.06%
GS221223P003300002022-12-02 12:02PM EST2022-12-230.380.310.360.00-129332.40%
GS221230P003300002022-12-02 11:29AM EST2022-12-300.670.420.60-0.06-8.22%5012330.88%
GS230106P003300002022-12-02 10:50AM EST2023-01-061.000.761.03+0.07+7.53%11531.01%
GS230120P003300002022-12-02 3:56PM EST2023-01-202.221.992.27-0.21-8.64%1072,38432.07%
GS230217P003300002022-12-02 2:31PM EST2023-02-174.584.154.45-0.14-2.97%16031.67%
GS230317P003300002022-12-02 2:37PM EST2023-03-176.856.506.65+0.35+5.38%172,37231.52%
GS230421P003300002022-12-01 11:04AM EST2023-04-219.228.859.250.00-124631.36%
GS230616P003300002022-12-02 10:13AM EST2023-06-1613.0012.4013.00-0.10-0.76%31,43631.09%
GS230721P003300002022-12-01 11:04AM EST2023-07-2114.6014.2015.300.00-201131.10%
GS230915P003300002022-12-01 10:51AM EST2023-09-1517.3516.9017.850.00-81430.30%
GS240119P003300002022-12-02 9:42AM EST2024-01-1923.7523.0024.30+0.25+1.06%11,31830.14%
GS240621P003300002022-11-14 1:04PM EST2024-06-2129.1528.3030.450.00-615529.59%
GS250117P003300002022-11-17 3:40PM EST2025-01-1737.6633.4537.100.00-223528.79%