Australia markets closed

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
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230120C000950002020-11-30 2:52PM EST95.00137.440.000.000.00-2580.00%
GS230120C001000002020-11-30 2:52PM EST100.00131.370.000.000.00-51210.00%
GS230120C001150002020-10-01 2:07PM EST115.0090.6077.0081.350.00-110.00%
GS230120C001200002020-09-22 11:44AM EST120.0078.120.000.000.00--00.00%
GS230120C001250002020-11-19 3:14PM EST125.00102.000.000.000.00-130.00%
GS230120C001300002020-09-23 9:11AM EST130.0073.6580.5084.700.00--10.00%
GS230120C001350002020-09-22 2:50PM EST135.0069.000.000.000.00--00.00%
GS230120C001400002020-10-26 12:35PM EST140.0070.2399.10102.350.00-202238.90%
GS230120C001450002020-11-17 12:46PM EST145.0084.220.000.000.00-30150.00%
GS230120C001500002020-12-01 10:18AM EST150.0091.970.000.000.00-1420.00%
GS230120C001600002020-11-24 3:04PM EST160.0085.120.000.000.00-390.00%
GS230120C001650002020-11-16 9:44AM EST165.0071.200.000.000.00-110.00%
GS230120C001700002020-12-01 9:39AM EST170.0075.600.000.000.00-21730.00%
GS230120C001750002020-09-28 12:30PM EST175.0051.1239.6543.000.00--10.00%
GS230120C001800002020-12-01 11:25AM EST180.0070.100.000.000.00-11280.00%
GS230120C001850002020-11-30 9:57AM EST185.0065.960.000.000.00-1130.00%
GS230120C001900002020-11-27 11:10AM EST190.0062.850.000.000.00-22670.00%
GS230120C001950002020-11-23 1:05PM EST195.0055.000.000.000.00-10230.00%
GS230120C002000002020-11-24 2:59PM EST200.0057.800.000.000.00-1700.00%
GS230120C002050002020-11-18 10:02AM EST205.0048.100.000.000.00-1190.00%
GS230120C002100002020-12-01 9:34AM EST210.0050.440.000.000.00-11610.00%
GS230120C002150002020-11-30 3:59PM EST215.0045.460.000.000.00-11160.00%
GS230120C002200002020-11-24 2:06PM EST220.0046.190.000.000.00-3270.00%
GS230120C002250002020-11-24 9:46AM EST225.0042.500.000.000.00-250.00%
GS230120C002300002020-12-01 2:09PM EST230.0039.600.000.000.00-1200.00%
GS230120C002350002020-12-01 10:48AM EST235.0040.200.000.000.00--500.20%
GS230120C002400002020-11-30 1:27PM EST240.0035.200.000.000.00-21350.39%
GS230120C002450002020-10-27 12:17PM EST245.0019.2434.4037.450.00-310431.62%
GS230120C002500002020-11-25 2:23PM EST250.0034.770.000.000.00-3381.56%
GS230120C002600002020-11-20 9:41AM EST260.0024.230.000.000.00-161.56%
GS230120C002700002020-12-01 11:41AM EST270.0026.800.000.000.00-102021.56%
GS230120C002800002020-11-12 11:56AM EST280.0016.590.000.000.00-98483.13%
GS230120C002900002020-11-30 10:16AM EST290.0020.900.000.000.00-20273.13%
GS230120C003000002020-12-01 2:27PM EST300.0018.450.000.000.00-12713.13%
GS230120C003100002020-11-25 11:03AM EST310.0016.740.000.000.00-1333.13%
GS230120C003200002020-12-01 10:44AM EST320.0016.000.000.000.00-133.13%
GS230120C003300002020-11-24 3:25PM EST330.0013.330.000.000.00--156.25%
GS230120C003400002020-11-24 10:16AM EST340.0011.560.000.000.00--16.25%
GS230120C003500002020-11-30 11:33AM EST350.009.500.000.000.00--26.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230120P000950002020-11-24 10:46AM EST95.003.220.000.000.00-104412.50%
GS230120P001000002020-11-23 9:51AM EST100.003.500.000.000.00-13512.50%
GS230120P001050002020-11-19 12:54PM EST105.004.790.000.000.00-408112.50%
GS230120P001100002020-11-24 10:46AM EST110.004.600.000.000.00-105712.50%
GS230120P001150002020-11-24 10:46AM EST115.005.350.000.000.00-205012.50%
GS230120P001200002020-11-04 9:49AM EST120.007.100.000.000.00-11116.25%
GS230120P001250002020-11-24 10:46AM EST125.006.680.000.000.00-20446.25%
GS230120P001300002020-11-04 9:55AM EST130.009.500.000.000.00-41106.25%
GS230120P001350002020-11-03 11:55AM EST135.0014.100.000.000.00-236.25%
GS230120P001400002020-12-01 12:38PM EST140.009.500.000.000.00-3276.25%
GS230120P001450002020-11-04 11:00AM EST145.0016.000.000.000.00-3196.25%
GS230120P001500002020-11-16 11:04AM EST150.0012.500.000.000.00-21766.25%
GS230120P001550002020-10-19 3:09PM EST155.0018.1011.1515.000.00--039.14%
GS230120P001600002020-11-24 1:49PM EST160.0013.600.000.000.00-1596.25%
GS230120P001650002020-12-01 9:34AM EST165.0015.500.000.000.00-1726.25%
GS230120P001700002020-11-24 3:40PM EST170.0016.110.000.000.00-13433.13%
GS230120P001750002020-10-28 2:25PM EST175.0031.0015.5020.250.00-51536.82%
GS230120P001800002020-11-27 11:21AM EST180.0019.380.000.000.00-263.13%
GS230120P001850002020-12-01 2:24PM EST185.0021.770.000.000.00-21073.13%
GS230120P001900002020-12-01 10:49AM EST190.0023.700.000.000.00-506103.13%
GS230120P001950002020-11-20 1:00PM EST195.0027.990.000.000.00-333.13%
GS230120P002000002020-11-18 2:05PM EST200.0029.000.000.000.00-1361.56%
GS230120P002050002020-10-27 11:35AM EST205.0044.4726.6531.500.00-32034.73%
GS230120P002100002020-12-01 2:18PM EST210.0031.500.000.000.00-1321.56%
GS230120P002150002020-10-29 2:09PM EST215.0054.6131.5036.500.00-101034.55%
GS230120P002200002020-11-17 9:58AM EST220.0041.550.000.000.00-5180.78%
GS230120P002250002020-11-06 3:09PM EST225.0054.050.000.000.00-2100.39%
GS230120P002300002020-11-24 11:04AM EST230.0040.600.000.000.00-180.20%
GS230120P002350002020-12-01 10:50AM EST235.0043.600.000.000.00--500.00%
GS230120P002400002020-11-10 11:28AM EST240.0057.000.000.000.00-4160.00%
GS230120P002450002020-10-08 10:20AM EST245.0066.3265.5070.000.00--046.44%
GS230120P002500002020-10-19 3:09PM EST250.0063.8555.0059.000.00--035.67%
GS230120P002700002020-10-07 11:54AM EST270.0088.8084.5089.000.00-3347.77%
GS230120P002800002020-10-01 11:44AM EST280.0097.20104.05108.000.00-3355.07%
GS230120P003000002020-11-24 12:26PM EST300.0087.650.000.000.00-10110.00%
GS230120P003100002020-10-29 12:03PM EST310.00130.7093.3097.100.00--131.21%