Australia markets open in 9 hours 29 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
232.08+2.75 (+1.20%)
At close: 4:00PM EST

231.80 -0.28 (-0.12%)
Before hours: 8:22AM EST

In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220617C001000002020-10-28 10:47AM EST100.0094.00133.00138.000.00--156.93%
GS220617C001050002020-11-30 2:52PM EST105.00126.110.000.000.00-25100.00%
GS220617C001300002020-11-23 10:06AM EST130.00100.000.000.000.00-9180.00%
GS220617C001500002020-11-30 11:00AM EST150.0086.750.000.000.00-340.00%
GS220617C001700002020-11-03 11:25AM EST170.0046.500.000.000.00-100.00%
GS220617C001750002020-11-05 9:48AM EST175.0043.950.000.000.00--10.00%
GS220617C001800002020-10-07 12:59PM EST180.0051.3039.6543.850.00-120.00%
GS220617C001850002020-10-18 11:09PM EST185.0047.550.000.000.00--00.00%
GS220617C001900002020-10-19 3:09PM EST190.0045.8051.7053.250.00--026.18%
GS220617C002000002020-10-07 12:59PM EST200.0035.2929.8033.900.00--110.53%
GS220617C002050002020-11-20 10:53AM EST205.0041.500.000.000.00-1130.00%
GS220617C002100002020-11-23 3:46PM EST210.0043.550.000.000.00-2682790.00%
GS220617C002150002020-11-25 9:55AM EST215.0043.250.000.000.00-62790.00%
GS220617C002200002020-11-25 9:32AM EST220.0040.800.000.000.00-6500.00%
GS220617C002250002020-11-12 2:02PM EST225.0026.660.000.000.00-52330.00%
GS220617C002300002020-10-29 1:10PM EST230.0017.8535.5537.650.00--20432.17%
GS220617C002350002020-11-25 2:59PM EST235.0036.300.000.000.00-12010.20%
GS220617C002400002020-11-25 2:59PM EST240.0034.780.000.000.00-130.78%
GS220617C002500002020-10-27 12:52PM EST250.0014.2027.2530.250.00-11932.50%
GS220617C002600002020-12-01 2:07PM EST260.0024.150.000.000.00-11021.56%
GS220617C002700002020-12-01 12:59PM EST270.0020.500.000.000.00-173.13%
GS220617C002800002020-10-27 12:02PM EST280.008.5018.1519.800.00--331.17%
GS220617C002900002020-11-03 2:30PM EST290.007.500.000.000.00-1223.13%
GS220617C003000002020-10-26 12:35PM EST300.006.5513.2514.950.00-172730.75%
GS220617C003100002020-11-09 12:55PM EST310.006.700.000.000.00-43566.25%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220617P000950002020-11-30 12:30PM EST95.002.340.000.000.00-4312.50%
GS220617P001000002020-11-24 9:47AM EST100.002.490.000.000.00-15212.50%
GS220617P001050002020-10-19 3:09PM EST105.004.501.583.600.00--047.18%
GS220617P001100002020-11-18 1:57PM EST110.003.320.000.000.00-1212.50%
GS220617P001150002020-11-25 12:52PM EST115.003.660.000.000.00-12612.50%
GS220617P001200002020-11-16 12:10AM EST120.004.800.000.000.00--212.50%
GS220617P001250002020-11-30 11:42AM EST125.004.850.000.000.00-114412.50%
GS220617P001300002020-10-28 2:27PM EST130.0010.654.855.550.00-150341.11%
GS220617P001350002020-11-02 3:02PM EST135.0011.500.000.000.00-1221336.25%
GS220617P001400002020-11-02 3:10PM EST140.0013.050.000.000.00-64796.25%
GS220617P001450002020-11-02 3:18PM EST145.0014.350.000.000.00-374046.25%
GS220617P001500002020-11-24 12:20PM EST150.008.000.000.000.00-1836.25%
GS220617P001550002020-10-18 11:09PM EST155.0014.700.000.000.00--06.25%
GS220617P001600002020-11-04 9:30AM EST160.0018.000.000.000.00-254166.25%
GS220617P001650002020-11-24 10:18AM EST165.0011.000.000.000.00-25556.25%
GS220617P001700002020-11-18 1:46PM EST170.0013.300.000.000.00--26.25%
GS220617P001900002020-11-24 12:20PM EST190.0018.100.000.000.00--13.13%
GS220617P002000002020-11-30 10:46AM EST200.0022.800.000.000.00-153.13%
GS220617P002050002020-11-10 11:07AM EST205.0030.400.000.000.00-221.56%
GS220617P002100002020-11-30 3:17PM EST210.0025.410.000.000.00-371.56%
GS220617P002200002020-11-13 2:44PM EST220.0036.100.000.000.00-7320.78%
GS220617P002250002020-10-19 3:09PM EST225.0044.7534.0037.450.00--036.44%
GS220617P002300002020-10-28 1:05PM EST230.0060.5034.1538.000.00--1834.37%
GS220617P002350002020-10-19 3:09PM EST235.0050.9539.5043.150.00--036.34%
GS220617P002700002020-10-06 1:48PM EST270.0080.250.000.000.00--10.00%