Australia Markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
327.37-1.92 (-0.58%)
At close: 4:00PM EST

327.71 +0.34 (0.10%)
After hours: 7:06PM EST

In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220617C001000002020-10-28 10:47AM EST100.0094.000.000.000.00--00.00%
GS220617C001050002020-10-28 12:22PM EST105.0087.200.000.000.00-1000.00%
GS220617C001300002020-11-09 3:18PM EST130.0090.000.000.000.00-2000.00%
GS220617C001500002020-10-30 11:12AM EST150.0069.800.000.000.00-100.00%
GS220617C001700002020-11-03 11:25AM EST170.0046.500.000.000.00-100.00%
GS220617C001750002020-11-05 9:48AM EST175.0043.950.000.000.00--00.00%
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 EST190.0045.800.000.000.00--00.00%
GS220617C002000002020-10-07 12:59PM EST200.0035.2929.8033.900.00--10.00%
GS220617C002050002020-11-09 3:12PM EST205.0038.450.000.000.00-300.00%
GS220617C002100002020-10-30 2:59PM EST210.0023.030.000.000.00-500.00%
GS220617C002150002020-11-09 12:48PM EST215.0034.100.000.000.00-1700.00%
GS220617C002200002020-11-06 12:56PM EST220.0023.500.000.000.00-200.00%
GS220617C002250002020-11-05 12:07PM EST225.0022.640.000.000.00-400.00%
GS220617C002300002020-10-29 1:10PM EST230.0017.850.000.000.00--00.00%
GS220617C002350002020-10-29 1:07PM EST235.0016.350.000.000.00--00.00%
GS220617C002400002020-11-09 9:39AM EST240.0020.550.000.000.00-100.00%
GS220617C002500002020-10-27 12:52PM EST250.0014.200.000.000.00-100.00%
GS220617C002700002020-11-02 2:33PM EST270.008.760.000.000.00-500.00%
GS220617C002800002020-10-27 12:02PM EST280.008.500.000.000.00--00.00%
GS220617C002900002020-11-03 2:30PM EST290.007.500.000.000.00-100.00%
GS220617C003000002020-10-26 12:35PM EST300.006.550.000.000.00-1700.00%
GS220617C003100002020-11-09 12:55PM EST310.006.700.000.000.00-4300.00%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220617P001000002020-11-03 1:39PM EST100.004.310.000.000.00-50025.00%
GS220617P001050002020-10-19 3:09PM EST105.004.500.000.000.00--025.00%
GS220617P001100002020-10-23 11:30AM EST110.005.300.000.000.00-1025.00%
GS220617P001150002020-11-06 2:50PM EST115.005.950.000.000.00-1012.50%
GS220617P001250002020-10-30 1:13PM EST125.009.750.000.000.00-34012.50%
GS220617P001300002020-10-28 2:27PM EST130.0010.650.000.000.00-1012.50%
GS220617P001350002020-11-02 3:02PM EST135.0011.500.000.000.00-122012.50%
GS220617P001400002020-11-02 3:10PM EST140.0013.050.000.000.00-64012.50%
GS220617P001450002020-11-02 3:18PM EST145.0014.350.000.000.00-37012.50%
GS220617P001500002020-11-09 11:19AM EST150.0012.000.000.000.00-2012.50%
GS220617P001550002020-10-18 11:09PM EST155.0014.700.000.000.00--012.50%
GS220617P001600002020-11-04 9:30AM EST160.0018.000.000.000.00-25012.50%
GS220617P001650002020-10-19 3:09PM EST165.0017.750.000.000.00--012.50%
GS220617P002000002020-10-16 1:16PM EST200.0032.400.000.000.00-106.25%
GS220617P002050002020-11-10 11:07AM EST205.0030.400.000.000.00-206.25%
GS220617P002100002020-10-19 3:09PM EST210.0036.400.000.000.00--06.25%
GS220617P002200002020-11-10 2:11PM EST220.0038.100.000.000.00-3006.25%
GS220617P002250002020-10-19 3:09PM EST225.0044.750.000.000.00--06.25%
GS220617P002300002020-10-28 1:05PM EST230.0060.500.000.000.00--06.25%
GS220617P002350002020-10-19 3:09PM EST235.0050.950.000.000.00--06.25%
GS220617P002700002020-10-06 1:48PM EST270.0080.250.000.000.00--13.13%