UK markets open in 6 hours 9 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
371.80 +0.26 (+0.07%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:395.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221209C003950002022-12-05 3:49PM EST2022-12-090.050.040.06-0.25-83.33%21852827.15%
GS221216C003950002022-12-05 3:55PM EST2022-12-160.720.640.73-1.29-64.18%3411,12626.31%
GS221223C003950002022-12-05 2:20PM EST2022-12-231.191.201.32-2.57-68.35%1114524.28%
GS221230C003950002022-12-05 3:13PM EST2022-12-301.761.741.92-1.76-50.00%707323.26%
GS230106C003950002022-12-05 3:50PM EST2023-01-062.702.622.91-1.95-41.94%1011623.93%
GS230113C003950002022-12-05 2:30PM EST2023-01-133.553.704.15-3.45-49.29%3125.10%
GS230120C003950002022-12-05 3:51PM EST2023-01-205.855.806.10-2.80-32.37%1631,18727.66%
GS230217C003950002022-12-05 3:04PM EST2023-02-179.959.9510.35-4.70-32.08%105628.96%
GS230421C003950002022-12-05 2:17PM EST2023-04-2117.0017.2017.65-4.15-19.62%424729.74%
GS230721C003950002022-12-05 11:45AM EST2023-07-2126.5525.1026.60-4.45-14.35%11330.83%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221209P003950002022-12-01 9:39AM EST2022-12-0911.5022.8023.600.00-12730.96%
GS221216P003950002022-12-05 9:58AM EST2022-12-1620.8023.2024.15+5.70+37.75%19125.94%
GS221223P003950002022-11-30 3:24PM EST2022-12-2314.6423.3025.600.00-51428.47%
GS221230P003950002022-11-29 10:40AM EST2022-12-3017.6023.7026.100.00-3526.09%
GS230120P003950002022-12-05 1:16PM EST2023-01-2028.1527.0527.60+6.55+30.32%102623.10%
GS230217P003950002022-12-05 11:55AM EST2023-02-1730.3529.7030.55+6.15+25.41%1813323.54%
GS230421P003950002022-12-02 3:27PM EST2023-04-2132.3536.5037.150.00-19325.22%
GS230721P003950002022-12-02 11:53AM EST2023-07-2138.3542.4044.600.00-17726.13%