Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
368.77+9.96 (+2.78%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220617C000950002021-02-26 3:46PM EDT95.00226.36227.50237.500.00-7300.00%
GS220617C001000002021-02-26 3:44PM EDT100.00220.61222.50232.500.00-410.00%
GS220617C001050002021-02-26 3:45PM EDT105.00216.47217.50227.500.00-2000.00%
GS220617C001300002021-02-26 3:46PM EDT130.00191.34192.90202.500.00-4900.00%
GS220617C001400002021-03-03 11:49AM EDT140.00199.30183.10193.000.00--200.00%
GS220617C001500002021-03-11 12:17PM EDT150.00194.08175.00180.000.00-140.00%
GS220617C001600002021-03-22 1:27PM EDT160.00180.22170.30178.000.00-110.00%
GS220617C001650002021-04-08 10:20AM EDT165.00158.00203.55208.500.00-1154.10%
GS220617C001700002020-11-03 12:25PM EDT170.0046.5076.2079.750.00-100.00%
GS220617C001750002021-05-07 10:15AM EDT175.00190.43191.50196.500.00-1344.67%
GS220617C001800002021-01-19 10:58AM EDT180.00121.53129.65133.950.00-120.00%
GS220617C001850002021-05-10 2:40PM EDT185.00187.47181.50186.500.00-3441.75%
GS220617C001900002021-02-11 4:10PM EDT190.00115.95156.05166.000.00-220.00%
GS220617C002000002021-04-29 12:19PM EDT200.00150.29167.00172.000.00-11239.10%
GS220617C002050002021-04-14 10:45AM EDT205.00138.400.000.000.00-2110.00%
GS220617C002100002021-04-22 1:56PM EDT210.00122.30157.50162.500.00-1027737.71%
GS220617C002150002021-04-28 3:57PM EDT215.00135.90152.50157.500.00-2029836.40%
GS220617C002200002021-05-05 2:16PM EDT220.00140.23149.60152.550.00-25535.22%
GS220617C002250002021-04-27 11:44AM EDT225.00124.20145.20147.900.00-123334.72%
GS220617C002300002021-05-04 1:00PM EDT230.00121.74140.45142.200.00-121031.94%
GS220617C002350002021-04-14 10:56AM EDT235.00113.60135.15138.900.00-220934.15%
GS220617C002400002021-05-14 3:56PM EDT240.00131.50131.60132.75-5.00-3.66%2558830.71%
GS220617C002450002021-02-23 11:25AM EDT245.0087.5090.3594.400.00-2090.00%
GS220617C002500002021-04-27 11:44AM EDT250.00102.60121.75125.500.00-14332.97%
GS220617C002600002021-05-10 11:40AM EDT260.00109.47113.85115.850.00-217330.94%
GS220617C002700002021-05-10 3:55PM EDT270.00101.37105.45107.600.00-22530.70%
GS220617C002800002021-04-30 2:43PM EDT280.0083.6097.7099.750.00-27530.59%
GS220617C002900002021-04-28 3:17PM EDT290.0074.4489.7592.750.00-17830.99%
GS220617C003000002021-05-10 2:51PM EDT300.0080.2082.1584.40+1.91+2.44%37729.78%
GS220617C003100002021-05-10 9:48AM EDT310.0082.2074.6577.550.00-110429.70%
GS220617C003200002021-05-11 3:22PM EDT320.0068.0268.1070.40+2.02+3.06%117529.10%
GS220617C003300002021-05-10 12:13PM EDT330.0061.7061.7564.10-4.37-6.61%110628.91%
GS220617C003400002021-05-11 10:55AM EDT340.0052.8055.7057.600.00-39728.31%
GS220617C003500002021-05-12 2:45PM EDT350.0046.7349.7052.400.00-412128.39%
GS220617C003600002021-05-12 2:29PM EDT360.0046.4244.6048.00+5.02+12.13%317128.74%
GS220617C003700002021-05-14 12:51PM EDT370.0039.3040.6042.20+0.90+2.34%14127.91%
GS220617C003800002021-05-14 2:04PM EDT380.0036.6034.9538.60+1.10+3.10%5523828.30%
GS220617C003900002021-05-07 3:59PM EDT390.0034.0031.6533.400.00-1615927.42%
GS220617C004000002021-05-12 2:29PM EDT400.0026.8827.4029.800.00-233027.36%
GS220617C004100002021-05-13 12:01PM EDT410.0021.8423.9525.700.00-19026.75%
GS220617C004200002021-05-13 1:16PM EDT420.0019.6221.8523.050.00-110326.90%
GS220617C004300002021-04-21 11:00AM EDT430.0019.5018.8520.850.00-1727.18%
GS220617C004400002021-05-12 1:14PM EDT440.0017.2516.6519.000.00-27327.54%
GS220617C004500002021-05-14 10:12AM EDT450.0015.2014.7015.80-0.05-0.33%12426.72%
GS220617C004600002021-05-10 2:48PM EDT460.0014.1012.0515.000.00-44527.57%
GS220617C004700002021-05-10 9:49AM EDT470.0013.1210.8012.600.00-211727.00%
GS220617C004800002021-05-06 3:59PM EDT480.0010.508.9510.150.00--2026.13%
GS220617C004900002021-05-07 1:17PM EDT490.009.778.009.400.00-52526.64%
GS220617C005000002021-05-13 3:47PM EDT500.007.107.357.750.00-34326.13%
GS220617C005200002021-05-12 1:21PM EDT520.006.204.657.400.00-14127.88%
GS220617C005400002021-05-10 1:48PM EDT540.005.104.005.650.00--127.75%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220617P000950002021-05-10 3:58PM EDT95.000.500.002.310.00-20242966.16%
GS220617P001000002021-05-06 3:49PM EDT100.000.500.001.890.00-126361.74%
GS220617P001050002020-10-19 4:09PM EDT105.004.501.583.600.00--071.12%
GS220617P001100002020-12-21 2:09PM EDT110.003.620.004.050.00-1165.44%
GS220617P001150002021-04-14 10:29AM EDT115.003.150.000.000.00-1025.00%
GS220617P001200002020-12-18 3:29PM EDT120.003.950.004.450.00-2362.13%
GS220617P001250002021-05-10 3:23PM EDT125.001.500.072.640.00-115154.85%
GS220617P001300002021-04-27 10:30AM EDT130.001.100.072.740.00-150053.33%
GS220617P001350002021-04-13 3:50PM EDT135.005.770.523.000.00-415653.66%
GS220617P001400002021-05-06 9:30AM EDT140.000.770.322.930.00-115351.12%
GS220617P001450002021-04-22 12:57PM EDT145.003.650.383.050.00-449855.92%
GS220617P001500002021-05-03 9:30AM EDT150.001.200.443.150.00-318254.47%
GS220617P001550002021-04-30 11:12AM EDT155.000.690.503.300.00-427853.23%
GS220617P001600002021-05-04 12:12PM EDT160.001.850.293.450.00-2539652.00%
GS220617P001650002021-05-05 1:34PM EDT165.001.850.653.600.00-255950.79%
GS220617P001700002021-03-12 1:40PM EDT170.003.201.902.990.00-472647.17%
GS220617P001800002021-04-06 1:31PM EDT180.003.760.213.850.00-53046.70%
GS220617P001850002021-05-03 1:56PM EDT185.002.640.504.450.00-11146.76%
GS220617P001900002021-05-06 3:16PM EDT190.003.360.554.650.00-25845.72%
GS220617P001950002021-05-04 2:52PM EDT195.003.461.004.900.00-2544.80%
GS220617P002000002021-05-12 9:30AM EDT200.003.852.885.200.00-23443.98%
GS220617P002050002021-05-14 1:33PM EDT205.003.550.000.00-1.45-29.00%101712.50%
GS220617P002100002021-04-09 12:35PM EDT210.006.083.455.400.00-14041.49%
GS220617P002150002021-04-22 3:49PM EDT215.006.143.655.400.00-775440.07%
GS220617P002200002021-04-26 1:26PM EDT220.004.904.454.650.00-36537.17%
GS220617P002250002021-04-19 11:18AM EDT225.006.954.805.100.00-102436.75%
GS220617P002300002021-05-05 1:52PM EDT230.006.105.305.850.00-34236.81%
GS220617P002350002021-05-04 10:59AM EDT235.008.055.856.650.00-233936.84%
GS220617P002400002021-05-04 2:53PM EDT240.008.146.356.700.00-53235.58%
GS220617P002450002021-05-05 12:50PM EDT245.008.246.058.700.00-105237.23%
GS220617P002500002021-05-05 2:22PM EDT250.007.867.059.25-0.74-8.60%213136.61%
GS220617P002600002021-05-10 2:22PM EDT260.0011.458.4010.950.00-23636.01%
GS220617P002700002021-05-10 11:28AM EDT270.0010.609.6512.900.00-127835.47%
GS220617P002800002021-05-07 1:11PM EDT280.0013.4012.6514.750.00-14534.59%
GS220617P002900002021-04-23 12:47PM EDT290.0021.1014.7517.050.00-234133.96%
GS220617P003000002021-05-14 10:03AM EDT300.0018.3217.2518.80-2.78-13.18%1261732.65%
GS220617P003100002021-05-12 3:12PM EDT310.0026.0319.2522.050.00-18132.45%
GS220617P003200002021-05-05 2:36PM EDT320.0028.0022.4524.450.00-13131.33%
GS220617P003300002021-05-12 3:27PM EDT330.0034.0525.6528.250.00-12331.10%
GS220617P003400002021-05-10 1:43PM EDT340.0030.8529.9033.150.00-53831.40%
GS220617P003500002021-05-12 3:12PM EDT350.0042.3834.5037.200.00-15730.86%
GS220617P003600002021-05-13 3:06PM EDT360.0045.8039.0041.900.00-15930.55%
GS220617P003700002021-05-04 12:09PM EDT370.0057.3044.9046.700.00-5730.08%
GS220617P003800002021-05-06 1:12PM EDT380.0052.7549.2552.800.00-171830.26%
GS220617P003900002021-05-07 1:36PM EDT390.0057.7055.6058.250.00-11729.80%
GS220617P004000002021-04-30 12:03PM EDT400.0065.9562.4063.600.00-1129.07%
GS220617P004100002021-03-18 11:55AM EDT410.0084.8586.7588.500.00-141140.96%
GS220617P004200002021-04-22 12:42PM EDT420.0099.4775.9577.150.00-2628.89%
GS220617P004300002021-03-29 2:47PM EDT430.00120.0597.5599.200.00--938.81%
GS220617P004400002021-04-23 12:41PM EDT440.00114.3090.1092.650.00-11529.32%
GS220617P004500002021-05-13 2:00PM EDT450.00108.8097.50100.100.00-101729.07%
GS220617P004600002021-04-08 3:21PM EDT460.00139.75105.75107.550.00-4628.64%
GS220617P004700002021-05-04 12:14PM EDT470.00133.30114.35117.300.00--629.87%
GS220617P004800002021-05-04 11:28AM EDT480.00145.00122.80125.250.00--229.55%
GS220617P004900002021-04-22 9:57AM EDT490.00162.00131.25133.250.00-61029.10%
GS220617P005000002021-05-10 11:28AM EDT500.00137.14140.15142.650.00-6929.76%
GS220617P005200002021-05-05 2:15PM EDT520.00169.10157.75161.500.00--130.92%