UK markets open in 5 hours 22 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
358.08-1.84 (-0.51%)
At close: 04:00PM EST
357.60 -0.48 (-0.13%)
After hours: 07:43PM EST
In the money
Show:ListStraddle
Strike:380.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221209C003800002022-12-08 3:40PM EST2022-12-090.010.010.02-0.04-80.00%5674846.09%
GS221216C003800002022-12-08 3:37PM EST2022-12-160.540.560.69-0.51-48.57%3522,69830.03%
GS221223C003800002022-12-08 3:43PM EST2022-12-231.061.151.26-0.69-39.43%4718325.98%
GS221230C003800002022-12-08 3:57PM EST2022-12-301.711.731.88-0.84-32.94%558724.45%
GS230106C003800002022-12-08 3:29PM EST2023-01-062.572.592.84-0.78-23.28%704324.82%
GS230113C003800002022-12-08 3:57PM EST2023-01-133.853.804.15-1.05-21.43%1211026.13%
GS230120C003800002022-12-08 3:57PM EST2023-01-205.895.956.25-1.31-18.19%623,58829.07%
GS230217C003800002022-12-08 3:59PM EST2023-02-1710.2010.1510.50-1.40-12.07%817030.11%
GS230317C003800002022-12-08 3:13PM EST2023-03-1712.4012.9513.35-2.30-15.65%41,11829.56%
GS230421C003800002022-12-08 11:19AM EST2023-04-2118.6517.3017.80-0.75-3.87%936830.73%
GS230616C003800002022-12-08 2:26PM EST2023-06-1622.6022.6023.05-1.75-7.19%6837431.00%
GS230721C003800002022-12-08 12:01PM EST2023-07-2126.7525.2026.30-1.45-5.14%11631.41%
GS230915C003800002022-12-06 10:50AM EST2023-09-1534.0029.5531.300.00-114932.11%
GS240119C003800002022-12-08 2:34PM EST2024-01-1938.6538.7540.40-3.20-7.65%150132.71%
GS240621C003800002022-11-17 11:55AM EST2024-06-2162.4046.4048.850.00-29332.63%
GS250117C003800002022-12-08 3:03PM EST2025-01-1757.0355.1559.35-16.67-22.62%12332.91%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221209P003800002022-12-08 2:37PM EST2022-12-0923.6521.5522.95+4.47+23.31%1310471.48%
GS221216P003800002022-12-08 1:13PM EST2022-12-1623.5221.8023.35+2.82+13.62%32,42537.01%
GS221223P003800002022-12-08 1:00PM EST2022-12-2322.9022.1524.40+1.66+7.82%49732.75%
GS221230P003800002022-12-08 3:28PM EST2022-12-3023.5022.6524.75+2.00+9.30%1711428.46%
GS230106P003800002022-12-08 3:41PM EST2023-01-0624.3223.3024.75+4.47+22.52%422324.79%
GS230113P003800002022-12-08 11:21AM EST2023-01-1323.3524.2524.80+2.20+10.40%21222.41%
GS230120P003800002022-12-08 3:59PM EST2023-01-2026.3026.0026.85+1.05+4.16%212,71125.89%
GS230217P003800002022-12-08 3:20PM EST2023-02-1729.9828.9529.80+2.23+8.04%219725.57%
GS230317P003800002022-12-07 3:43PM EST2023-03-1731.8032.4533.100.00-1789126.49%
GS230421P003800002022-12-08 1:57PM EST2023-04-2136.1535.6036.75+0.85+2.41%414327.21%
GS230616P003800002022-12-08 2:16PM EST2023-06-1640.6039.8040.85+0.95+2.40%1962126.95%
GS230721P003800002022-12-08 2:18PM EST2023-07-2142.7541.3043.10+1.35+3.26%271426.81%
GS230915P003800002022-12-08 11:31AM EST2023-09-1544.7044.8046.30+6.40+16.71%1111626.58%
GS240119P003800002022-12-07 3:50PM EST2024-01-1951.4551.0052.400.00-333626.16%
GS240621P003800002022-12-07 2:50PM EST2024-06-2157.1056.6059.500.00-21126.30%
GS250117P003800002022-12-07 3:41PM EST2025-01-1763.8061.5565.850.00-25325.50%