GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230609C002900002023-05-15 9:34AM EDT290.0031.2033.3034.700.00--150.05%
GS230609C003025002023-05-24 3:25PM EDT302.5019.6021.1022.200.00--044.70%
GS230609C003050002023-05-22 11:29AM EDT305.0021.1018.5519.750.00-1041.36%
GS230609C003075002023-05-25 2:00PM EDT307.5016.8515.9017.700.00--041.97%
GS230609C003100002023-06-02 11:39AM EDT310.0014.1014.0014.90+5.21+58.61%182134.74%
GS230609C003125002023-06-02 10:08AM EDT312.5010.6011.6012.65+3.70+53.62%11632.67%
GS230609C003150002023-06-02 12:56PM EDT315.009.749.5010.40+4.64+90.98%948630.05%
GS230609C003175002023-06-02 2:42PM EDT317.508.507.508.00+4.70+123.68%10022925.82%
GS230609C003200002023-06-02 3:59PM EDT320.005.905.806.00+3.41+136.95%46742723.73%
GS230609C003225002023-06-02 3:56PM EDT322.504.304.104.40+2.65+160.61%35333022.97%
GS230609C003250002023-06-02 3:59PM EDT325.002.902.802.95+1.85+176.19%1,16043821.61%
GS230609C003275002023-06-02 3:59PM EDT327.501.901.801.92+1.15+153.33%61251321.11%
GS230609C003300002023-06-02 3:59PM EDT330.001.161.101.20+0.74+176.19%2,00570020.91%
GS230609C003325002023-06-02 3:53PM EDT332.500.690.650.77+0.28+68.29%87179921.36%
GS230609C003350002023-06-02 3:43PM EDT335.000.410.400.48+0.25+156.25%61246821.78%
GS230609C003375002023-06-02 3:55PM EDT337.500.250.240.31+0.09+56.25%18010922.49%
GS230609C003400002023-06-02 3:47PM EDT340.000.140.140.19+0.04+40.00%16239722.95%
GS230609C003425002023-06-02 3:39PM EDT342.500.100.090.17+0.01+11.11%2518325.10%
GS230609C003450002023-06-02 3:39PM EDT345.000.070.060.08+0.01+16.67%8914424.41%
GS230609C003475002023-06-02 12:07PM EDT347.500.070.010.06+0.02+40.00%25725.68%
GS230609C003500002023-06-02 3:58PM EDT350.000.040.000.05+0.01+33.33%10828527.15%
GS230609C003525002023-06-02 3:44PM EDT352.500.040.000.04+0.01+33.33%1610228.52%
GS230609C003550002023-06-02 3:39PM EDT355.000.030.010.100.00-186734.47%
GS230609C003575002023-06-02 3:22PM EDT357.500.020.000.03-0.02-50.00%2831.45%
GS230609C003600002023-06-02 3:58PM EDT360.000.010.000.03-0.03-75.00%129033.20%
GS230609C003650002023-06-01 10:37AM EDT365.000.040.000.030.00-11137.11%
GS230609C003700002023-05-08 12:21PM EDT370.000.220.000.030.00-21740.63%
GS230609C003750002023-05-17 10:42AM EDT375.000.050.000.030.00-3344.34%
GS230609C003800002023-06-01 10:39AM EDT380.000.020.000.030.00-31047.85%
GS230609C004100002023-06-01 10:37AM EDT410.000.020.000.020.00-160560.94%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230609P002200002023-05-24 11:45AM EDT220.000.010.000.090.00-114112.89%
GS230609P002300002023-05-24 10:31AM EDT230.000.030.000.020.00-11687.50%
GS230609P002400002023-05-30 11:13AM EDT240.000.020.000.020.00-121577.34%
GS230609P002450002023-05-31 12:18PM EDT245.000.030.000.020.00-101571.88%
GS230609P002500002023-06-02 3:16PM EDT250.000.020.000.09-0.01-33.33%1278.13%
GS230609P002600002023-06-02 3:14PM EDT260.000.010.000.03-0.02-66.67%21760.16%
GS230609P002650002023-06-01 1:49PM EDT265.000.020.010.020.00-31255.47%
GS230609P002700002023-06-02 3:20PM EDT270.000.010.000.03-0.02-66.67%44350.78%
GS230609P002750002023-06-02 3:20PM EDT275.000.010.000.03-0.04-80.00%45249.22%
GS230609P002800002023-06-02 3:23PM EDT280.000.010.000.04-0.04-80.00%109345.90%
GS230609P002850002023-06-02 12:17PM EDT285.000.030.020.05-0.08-72.73%211541.99%
GS230609P002900002023-06-02 3:55PM EDT290.000.050.050.06-0.07-58.33%5321437.79%
GS230609P002925002023-06-01 3:34PM EDT292.500.170.050.15-0.05-22.73%53540.23%
GS230609P002950002023-06-02 3:47PM EDT295.000.090.070.08-0.22-70.97%28014433.99%
GS230609P002975002023-06-02 3:24PM EDT297.500.100.090.11-0.28-73.68%238732.81%
GS230609P003000002023-06-02 3:59PM EDT300.000.130.120.14-0.42-76.36%33992531.25%
GS230609P003025002023-06-02 3:51PM EDT302.500.180.160.18-0.58-76.32%4411829.69%
GS230609P003050002023-06-02 3:55PM EDT305.000.220.220.24-0.84-79.25%31821528.22%
GS230609P003075002023-06-02 3:50PM EDT307.500.370.300.35-1.05-73.94%2913027.25%
GS230609P003100002023-06-02 3:59PM EDT310.000.450.390.50-1.40-75.68%12922926.17%
GS230609P003125002023-06-02 3:57PM EDT312.500.620.630.69-1.89-75.30%23333324.81%
GS230609P003150002023-06-02 3:43PM EDT315.001.020.911.01-2.48-70.86%20555723.88%
GS230609P003175002023-06-02 3:59PM EDT317.501.371.341.42-3.29-70.60%49328222.64%
GS230609P003200002023-06-02 3:58PM EDT320.001.971.942.07-3.88-66.32%86829121.90%
GS230609P003225002023-06-02 3:55PM EDT322.502.782.812.92-3.17-53.28%31413320.97%
GS230609P003250002023-06-02 3:57PM EDT325.003.993.754.15-5.76-59.08%21226720.69%
GS230609P003275002023-06-02 12:08PM EDT327.505.405.355.65-4.70-46.53%1524720.31%
GS230609P003300002023-06-02 11:33AM EDT330.007.446.857.65-6.04-44.81%6016121.68%
GS230609P003325002023-06-02 11:14AM EDT332.508.148.809.80-6.66-45.00%534323.05%
GS230609P003350002023-05-31 9:32AM EDT335.0010.5510.8512.150.00-11125.42%
GS230609P003375002023-06-01 12:46PM EDT337.5019.4512.7014.650.00-5029.00%
GS230609P003400002023-06-02 9:53AM EDT340.0018.5515.7517.05-3.96-17.59%8231.25%
GS230609P003450002023-05-31 12:00PM EDT345.0021.5020.8022.000.00-2036.96%
GS230609P003550002023-05-26 2:38PM EDT355.0026.6630.8532.100.00-1050.42%
GS230609P003700002023-05-08 12:13PM EDT370.0043.2545.6047.050.00--065.82%
GS230609P003900002023-05-04 12:56PM EDT390.0070.4165.5567.950.00--077.05%
GS230609P004400002023-05-04 12:56PM EDT440.00120.23115.70117.600.00--0111.33%