Australia markets open in 7 hours 44 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
370.77-0.03 (-0.01%)
As of 10:15AM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230210C002700002023-02-01 9:55AM EST270.0094.6599.85102.550.00--1151.47%
GS230210C003000002023-01-31 3:01PM EST300.0063.5069.9572.850.00-15114.70%
GS230210C003050002023-01-30 2:56PM EST305.0054.1064.9067.650.00--1102.88%
GS230210C003125002023-02-02 2:22PM EST312.5057.9257.5560.000.00--192.09%
GS230210C003150002023-01-30 2:52PM EST315.0043.3055.2557.750.00-11495.17%
GS230210C003200002023-01-13 9:31AM EST320.0043.7049.9552.650.00--182.13%
GS230210C003225002023-02-02 2:20PM EST322.5048.2947.9050.350.00-1186.82%
GS230210C003250002023-02-01 9:30AM EST325.0034.0645.2547.500.00-811277.05%
GS230210C003275002023-01-23 11:14AM EST327.5021.5542.6544.950.00--271.44%
GS230210C003300002023-01-30 12:08PM EST330.0030.7440.0542.450.00-1366.50%
GS230210C003350002023-02-06 9:30AM EST335.0034.1035.2537.500.00-1962.45%
GS230210C003375002023-01-30 10:21AM EST337.5023.6532.6535.000.00-12257.72%
GS230210C003400002023-02-03 3:59PM EST340.0029.8029.9532.600.00-34652.98%
GS230210C003425002023-02-06 1:52PM EST342.5026.5627.9529.950.00-36652.93%
GS230210C003450002023-02-06 9:54AM EST345.0023.0025.2027.500.00-29563.99%
GS230210C003475002023-02-06 3:50PM EST347.5023.1522.6525.100.00-410760.67%
GS230210C003500002023-02-06 3:43PM EST350.0021.1520.6022.450.00-218454.47%
GS230210C003525002023-02-06 1:10PM EST352.5017.7018.6520.150.00-38952.00%
GS230210C003550002023-02-06 3:13PM EST355.0015.8217.0017.800.00-815048.71%
GS230210C003575002023-02-07 9:54AM EST357.5013.4014.2015.35+0.59+4.61%326244.26%
GS230210C003600002023-02-06 3:45PM EST360.0010.8812.2513.05-0.72-6.21%531140.87%
GS230210C003625002023-02-07 9:50AM EST362.509.509.8510.75-0.40-4.04%3422937.09%
GS230210C003650002023-02-07 9:45AM EST365.006.938.208.60-0.69-9.06%246233.92%
GS230210C003675002023-02-07 9:50AM EST367.506.166.206.55+0.32+5.48%5933130.70%
GS230210C003700002023-02-07 9:59AM EST370.004.954.554.85+0.55+12.50%8899828.78%
GS230210C003725002023-02-07 10:00AM EST372.503.503.253.50+0.45+14.75%11073527.76%
GS230210C003750002023-02-07 10:00AM EST375.002.302.342.48+0.20+9.52%17785327.38%
GS230210C003775002023-02-07 10:00AM EST377.501.461.401.63+0.11+8.15%14529026.59%
GS230210C003800002023-02-07 10:00AM EST380.000.960.910.99+0.09+10.34%1441,39225.71%
GS230210C003825002023-02-07 9:57AM EST382.500.620.580.64+0.12+24.00%940625.95%
GS230210C003850002023-02-07 10:00AM EST385.000.350.300.36+0.05+16.67%2540625.49%
GS230210C003875002023-02-07 10:00AM EST387.500.210.190.22+0.04+23.53%1221825.81%
GS230210C003900002023-02-07 10:00AM EST390.000.120.110.130.00-1515426.07%
GS230210C003925002023-02-06 1:48PM EST392.500.040.060.080.00-10310826.56%
GS230210C003950002023-02-06 3:33PM EST395.000.050.030.050.00-298627.15%
GS230210C003975002023-02-06 10:14AM EST397.500.020.020.030.00-1827.74%
GS230210C004000002023-02-06 3:07PM EST400.000.030.010.030.00-156129.88%
GS230210C004050002023-02-06 10:15AM EST405.000.010.000.020.00-184432.42%
GS230210C004100002023-02-03 9:30AM EST410.000.030.000.010.00-13034.38%
GS230210C004150002023-01-17 12:26PM EST415.000.030.000.010.00-171337.50%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230210P002000002023-01-18 12:01PM EST200.000.010.000.000.00--2450.00%
GS230210P002300002023-01-17 11:18AM EST230.000.050.000.010.00-13137.50%
GS230210P002400002023-01-20 12:10PM EST240.000.050.000.010.00-6594125.00%
GS230210P002500002023-01-20 12:00PM EST250.000.070.000.010.00-4046115.63%
GS230210P002600002023-01-23 2:16PM EST260.000.030.000.010.00-77103.13%
GS230210P002700002023-01-31 12:04PM EST270.000.010.000.010.00-11593.75%
GS230210P002750002023-01-26 3:56PM EST275.000.010.000.010.00-12187.50%
GS230210P002800002023-02-03 9:44AM EST280.000.010.000.010.00-22284.38%
GS230210P002850002023-01-24 1:43PM EST285.000.100.000.010.00-13378.13%
GS230210P002900002023-02-01 3:45PM EST290.000.020.000.010.00-34373.44%
GS230210P002950002023-02-03 12:14PM EST295.000.010.000.010.00-13268.75%
GS230210P003000002023-02-07 9:33AM EST300.000.010.000.01-0.04-80.00%26864.06%
GS230210P003025002023-01-30 3:42PM EST302.500.060.000.010.00--262.50%
GS230210P003050002023-02-06 10:32AM EST305.000.010.000.010.00-1067259.38%
GS230210P003100002023-02-06 12:45PM EST310.000.010.000.02-0.01-50.00%317157.81%
GS230210P003125002023-02-06 11:06AM EST312.500.020.000.020.00-131456.25%
GS230210P003150002023-02-07 9:30AM EST315.000.010.000.02-0.02-66.67%112553.13%
GS230210P003175002023-02-06 11:46AM EST317.500.020.000.020.00-82151.56%
GS230210P003200002023-02-03 3:58PM EST320.000.020.000.03-0.02-50.00%320150.78%
GS230210P003225002023-02-02 10:30AM EST322.500.070.010.030.00-51851.95%
GS230210P003250002023-02-07 9:44AM EST325.000.030.010.030.00-110949.22%
GS230210P003275002023-02-06 10:53AM EST327.500.050.020.030.00-64246.48%
GS230210P003300002023-02-06 3:26PM EST330.000.050.020.030.00-2228144.14%
GS230210P003325002023-02-03 11:36AM EST332.500.050.020.030.00-23841.41%
GS230210P003350002023-02-07 9:37AM EST335.000.060.030.04-0.01-14.29%134540.23%
GS230210P003375002023-02-07 9:50AM EST337.500.040.040.05-0.01-20.00%717138.67%
GS230210P003400002023-02-06 3:56PM EST340.000.060.050.060.00-17445636.91%
GS230210P003425002023-02-07 9:49AM EST342.500.080.050.07-0.05-38.46%1629634.96%
GS230210P003450002023-02-06 3:36PM EST345.000.120.070.080.00-7535132.81%
GS230210P003475002023-02-06 3:45PM EST347.500.140.090.110.00-15318131.54%
GS230210P003500002023-02-07 9:53AM EST350.000.150.130.14-0.04-21.05%2756029.74%
GS230210P003525002023-02-07 9:37AM EST352.500.250.170.20-0.04-13.79%219028.52%
GS230210P003550002023-02-07 9:34AM EST355.000.310.250.29-0.06-16.22%1251327.30%
GS230210P003575002023-02-07 9:42AM EST357.500.660.380.42+0.11+20.00%921626.07%
GS230210P003600002023-02-07 10:00AM EST360.000.620.580.62-0.18-22.50%13692624.98%
GS230210P003625002023-02-07 9:59AM EST362.500.880.911.01-0.30-25.42%1334224.79%
GS230210P003650002023-02-07 9:58AM EST365.001.311.321.43-0.42-24.28%3649523.46%
GS230210P003675002023-02-07 9:58AM EST367.501.952.032.19-0.40-17.02%6523623.30%
GS230210P003700002023-02-07 9:58AM EST370.002.802.742.92-0.45-13.85%3432421.29%
GS230210P003725002023-02-07 10:00AM EST372.504.203.804.05-0.30-6.67%2335720.04%
GS230210P003750002023-02-07 9:50AM EST375.006.005.355.70-0.01-0.17%110720.20%
GS230210P003775002023-02-07 9:50AM EST377.507.807.107.45-1.80-18.75%66318.84%
GS230210P003800002023-02-06 10:41AM EST380.0013.478.709.550.00-1418.09%
GS230210P003825002023-02-03 12:25PM EST382.509.6010.7512.350.00-9925.76%
GS230210P003850002023-01-23 10:46AM EST385.0039.9012.9014.800.00-1028.76%
GS230210P003875002023-02-06 9:31AM EST387.5018.1915.3517.800.00-161638.68%
GS230210P003900002023-01-17 10:05AM EST390.0031.3217.8020.250.00-13041.85%
GS230210P003975002023-02-03 10:41AM EST397.5025.1025.2527.400.00-16047.07%
GS230210P004000002023-01-11 12:26PM EST400.0037.7827.8030.100.00--053.54%
GS230210P004300002023-02-02 2:27PM EST430.0060.2757.6060.450.00-2095.65%
GS230210P004400002023-01-11 12:26PM EST440.0077.2767.5570.300.00--0103.71%
GS230210P004450002023-01-13 12:26PM EST445.0071.8772.6075.400.00--0111.04%