Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
327.89-2.35 (-0.71%)
At close: 04:00PM EDT
328.10 +0.21 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230929C002950002023-09-11 1:59PM EDT295.0031.9031.9034.700.00-2272.12%
GS230929C003000002023-09-15 11:03AM EDT300.0044.2227.1029.800.00-10264.95%
GS230929C003100002023-09-11 9:45AM EDT310.0020.2017.7019.950.00-1449.21%
GS230929C003150002023-09-08 10:04AM EDT315.0013.6313.7014.500.00-43236.29%
GS230929C003175002023-09-12 11:54AM EDT317.5016.3011.2012.300.00--134.23%
GS230929C003200002023-09-22 10:24AM EDT320.0011.409.4010.30-2.95-20.56%24833.03%
GS230929C003250002023-09-22 2:51PM EDT325.006.006.006.30-2.40-28.57%5410428.24%
GS230929C003275002023-09-22 3:51PM EDT327.504.504.454.80-2.90-39.19%1911027.45%
GS230929C003300002023-09-22 3:59PM EDT330.003.283.203.45-1.95-37.28%15514126.30%
GS230929C003325002023-09-22 3:55PM EDT332.502.572.192.38-1.28-33.25%2208725.44%
GS230929C003350002023-09-22 3:54PM EDT335.001.541.381.58-1.21-44.00%44729924.87%
GS230929C003375002023-09-22 3:59PM EDT337.500.940.901.06-0.90-48.91%15221524.93%
GS230929C003400002023-09-22 3:56PM EDT340.000.620.540.67-0.71-53.38%35558524.78%
GS230929C003425002023-09-22 3:41PM EDT342.500.350.320.42-0.51-59.30%3016424.85%
GS230929C003450002023-09-22 3:56PM EDT345.000.240.180.25-0.31-56.36%22358624.83%
GS230929C003475002023-09-22 3:55PM EDT347.500.140.100.17-0.20-58.82%6415625.59%
GS230929C003500002023-09-22 3:44PM EDT350.000.060.040.10-0.16-72.73%10270525.68%
GS230929C003525002023-09-22 3:51PM EDT352.500.060.030.09-0.10-62.50%614527.54%
GS230929C003550002023-09-22 2:38PM EDT355.000.030.010.06-0.08-72.73%1113528.13%
GS230929C003600002023-09-22 2:38PM EDT360.000.020.000.06-0.02-50.00%918832.42%
GS230929C003650002023-09-20 10:27AM EDT365.000.110.000.040.00-25234.57%
GS230929C003700002023-09-21 9:35AM EDT370.000.020.000.040.00-110238.48%
GS230929C003750002023-09-18 12:20PM EDT375.000.040.000.040.00-110342.19%
GS230929C003800002023-09-15 2:56PM EDT380.000.050.000.190.00--250.98%
GS230929C003900002023-08-21 9:46AM EDT390.000.050.000.030.00--151.17%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230929P002000002023-08-25 1:54PM EDT200.000.060.000.190.00-13153.13%
GS230929P002300002023-08-31 3:05PM EDT230.000.050.000.190.00-411113.28%
GS230929P002400002023-08-21 10:43AM EDT240.000.220.000.020.00--179.69%
GS230929P002500002023-08-31 3:08PM EDT250.000.050.000.050.00-8576.56%
GS230929P002550002023-08-22 9:30AM EDT255.000.380.000.000.00-1150.00%
GS230929P002600002023-08-22 10:55AM EDT260.000.620.000.050.00-2266.41%
GS230929P002650002023-09-14 2:06PM EDT265.000.020.000.060.00-11762.89%
GS230929P002700002023-09-05 10:54AM EDT270.000.160.000.060.00-1857.81%
GS230929P002750002023-09-14 12:40PM EDT275.000.040.010.070.00-204654.49%
GS230929P002800002023-09-20 9:36AM EDT280.000.020.010.050.00-19150.78%
GS230929P002850002023-09-21 1:13PM EDT285.000.040.010.060.00-1011546.68%
GS230929P002900002023-09-20 12:36PM EDT290.000.070.050.13+0.04+133.33%112646.39%
GS230929P002950002023-09-22 3:52PM EDT295.000.090.090.130.00-54440.72%
GS230929P003000002023-09-22 3:57PM EDT300.000.170.120.19-0.02-10.53%1067637.50%
GS230929P003025002023-09-22 3:53PM EDT302.500.250.160.23+0.04+19.05%164735.79%
GS230929P003050002023-09-22 3:47PM EDT305.000.260.210.32+0.03+13.04%1157235.01%
GS230929P003075002023-09-22 3:59PM EDT307.500.370.350.400.00-7633.40%
GS230929P003100002023-09-22 3:59PM EDT310.000.500.470.61+0.13+35.14%10920033.42%
GS230929P003125002023-09-22 3:39PM EDT312.500.540.510.73+0.06+12.50%603031.37%
GS230929P003150002023-09-22 3:52PM EDT315.000.880.720.96+0.10+12.82%20927930.13%
GS230929P003175002023-09-22 3:59PM EDT317.501.170.981.27+0.34+40.96%4849428.91%
GS230929P003200002023-09-22 3:16PM EDT320.001.261.351.69-0.06-4.55%13437427.76%
GS230929P003225002023-09-22 3:59PM EDT322.502.161.902.24+0.40+22.73%23214526.59%
GS230929P003250002023-09-22 3:58PM EDT325.002.882.702.98+0.30+11.63%22723825.57%
GS230929P003275002023-09-22 3:59PM EDT327.503.803.803.95+0.68+21.79%41920424.72%
GS230929P003300002023-09-22 3:50PM EDT330.005.204.905.20+1.05+25.30%23364724.12%
GS230929P003325002023-09-22 3:51PM EDT332.506.256.406.70+1.00+19.05%11918623.55%
GS230929P003350002023-09-22 3:25PM EDT335.007.207.758.50+0.15+2.13%10631923.44%
GS230929P003375002023-09-22 12:33PM EDT337.5010.449.7010.55+2.96+39.57%11422223.85%
GS230929P003400002023-09-22 2:24PM EDT340.0011.6011.8512.75+1.60+16.00%1568924.44%
GS230929P003425002023-09-22 3:43PM EDT342.5014.3014.4015.05+3.20+28.83%1,5221,64825.15%
GS230929P003450002023-09-22 1:33PM EDT345.0017.6315.6018.65+4.84+37.84%322440.77%
GS230929P003475002023-09-21 11:57AM EDT347.5015.0318.0521.000.00-4942.92%
GS230929P003500002023-09-21 12:01PM EDT350.0017.4220.9023.400.00-9445.33%
GS230929P003525002023-09-14 12:23PM EDT352.5011.2023.7025.750.00--146.92%
GS230929P003550002023-09-20 3:17PM EDT355.0017.0026.3528.250.00-1150.12%
GS230929P003600002023-09-14 2:31PM EDT360.0016.4030.5533.400.00--058.20%
GS230929P003700002023-08-31 10:19AM EDT370.0040.1040.9542.950.00--063.14%
GS230929P004200002023-09-14 2:31PM EDT420.0076.2290.4094.700.00---98.44%