UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
371.54-9.04 (-2.38%)
At close: 04:00PM EST
372.90 +1.36 (+0.37%)
After hours: 06:43PM EST
In the money
Show:ListStraddle
Strike:370.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221209C003700002022-12-05 3:58PM EST2022-12-095.104.805.10-6.09-54.42%4467124.76%
GS221216C003700002022-12-05 3:50PM EST2022-12-168.308.308.55-6.10-42.36%3191,31228.92%
GS221223C003700002022-12-05 11:56AM EST2022-12-239.379.2510.00-10.08-51.83%54927.29%
GS221230C003700002022-12-05 3:44PM EST2022-12-3010.5010.6511.25-6.20-37.13%402826.50%
GS230106C003700002022-12-05 3:50PM EST2023-01-0612.4512.0512.85-8.38-40.23%5527.13%
GS230120C003700002022-12-05 3:35PM EST2023-01-2016.0816.5516.90-5.47-25.38%1084,93930.38%
GS230217C003700002022-12-05 2:30PM EST2023-02-1720.7521.5522.00-6.17-22.92%171931.67%
GS230317C003700002022-12-05 3:26PM EST2023-03-1723.6024.5524.95-6.10-20.54%411,21430.79%
GS230421C003700002022-12-05 12:16PM EST2023-04-2129.1029.2029.70-6.30-17.80%29531.85%
GS230616C003700002022-12-05 3:39PM EST2023-06-1634.5734.8035.55-6.13-15.06%251,15632.31%
GS230721C003700002022-11-23 1:55PM EST2023-07-2146.7037.9038.850.00--3632.58%
GS230915C003700002022-12-05 3:02PM EST2023-09-1542.5542.5043.40-7.35-14.73%335532.72%
GS240119C003700002022-12-01 10:36AM EST2024-01-1959.4051.4553.850.00-143933.99%
GS240621C003700002022-11-17 2:11PM EST2024-06-2167.8760.6062.950.00-342034.03%
GS250117C003700002022-12-01 12:46PM EST2025-01-1777.8069.4573.600.00-27134.12%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221209P003700002022-12-05 3:59PM EST2022-12-093.012.913.20+2.04+210.31%2,75495822.66%
GS221216P003700002022-12-05 3:59PM EST2022-12-166.246.156.40+2.86+84.62%84681526.64%
GS221223P003700002022-12-05 3:22PM EST2022-12-238.217.057.50+3.76+84.49%3018124.45%
GS221230P003700002022-12-05 3:19PM EST2022-12-308.908.008.35+3.95+79.80%5713623.05%
GS230106P003700002022-12-05 3:57PM EST2023-01-069.259.159.60+2.45+36.03%163123.29%
GS230113P003700002022-12-05 2:22PM EST2023-01-1311.9010.4511.00+4.35+57.62%1591924.02%
GS230120P003700002022-12-05 3:56PM EST2023-01-2012.9512.8513.15+3.20+32.82%3031,52426.22%
GS230217P003700002022-12-05 3:47PM EST2023-02-1717.2816.5516.90+4.00+30.12%11217126.36%
GS230317P003700002022-12-05 3:48PM EST2023-03-1720.6020.2020.55+3.85+22.99%4816327.15%
GS230421P003700002022-12-05 3:03PM EST2023-04-2124.1523.6524.00+3.55+17.23%108027.27%
GS230616P003700002022-12-05 3:39PM EST2023-06-1628.8228.1528.60+3.17+12.36%5753327.28%
GS230721P003700002022-11-28 3:21PM EST2023-07-2128.1929.7031.900.00-2227.95%
GS230915P003700002022-12-05 3:07PM EST2023-09-1534.4533.4035.30+3.35+10.77%2415427.67%
GS240119P003700002022-12-05 3:48PM EST2024-01-1941.0040.3541.85+3.45+9.19%91,06427.26%
GS240621P003700002022-11-17 10:20AM EST2024-06-2147.3546.1548.100.00-16326.69%
GS250117P003700002022-12-05 3:53PM EST2025-01-1753.1552.1054.10+2.95+5.88%64525.62%