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

327.67 +0.30 (0.09%)
After hours: 5:56PM EST

In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230120C000950002021-02-26 1:49PM EST95.00225.40230.00235.000.00-40554.76%
GS230120C001000002021-02-26 2:48PM EST100.00218.10225.00230.00-3.39-1.53%5952.62%
GS230120C001100002021-02-26 2:49PM EST110.00211.53215.00220.000.00-75048.67%
GS230120C001150002021-02-26 2:47PM EST115.00206.50210.00215.000.00-5046.84%
GS230120C001200002021-02-26 2:47PM EST120.00201.50205.00210.000.00-8545.09%
GS230120C001250002021-03-04 12:40PM EST125.00211.00200.00205.000.00-1143.42%
GS230120C001300002021-02-26 2:48PM EST130.00191.50195.50200.500.00-6143.43%
GS230120C001350002020-09-22 2:50PM EST135.0069.000.000.000.00--00.00%
GS230120C001400002021-03-02 12:38PM EST140.00192.48185.50190.500.00-12340.31%
GS230120C001450002021-02-23 12:38PM EST145.00172.60181.00186.000.00-161640.18%
GS230120C001500002021-03-03 1:16PM EST150.00190.43176.00181.000.00-16538.72%
GS230120C001550002021-02-03 9:56AM EST155.00134.82169.00179.000.00-5643.59%
GS230120C001600002021-02-17 11:29AM EST160.00155.00167.00171.500.00-142137.07%
GS230120C001650002020-12-08 11:11AM EST165.0083.50131.60136.450.00-110.00%
GS230120C001700002021-03-03 10:56AM EST170.00171.08157.70162.500.00-513136.38%
GS230120C001750002021-03-04 11:58AM EST175.00163.50153.50158.000.00--335.94%
GS230120C001800002021-02-23 9:30AM EST180.00142.55149.00153.500.00-113135.44%
GS230120C001850002021-01-22 3:17PM EST185.00112.08134.00138.000.00-3140.00%
GS230120C001900002021-03-03 9:39AM EST190.00150.94140.50145.000.00-123135.07%
GS230120C001950002021-01-06 11:53AM EST195.00100.67106.60109.650.00-4230.00%
GS230120C002000002021-02-22 12:40PM EST200.00124.55132.15135.400.00-211033.00%
GS230120C002050002021-02-26 1:56PM EST205.00124.42128.15130.950.00-21732.43%
GS230120C002100002021-03-05 2:44PM EST210.00124.00124.05127.25-12.88-9.41%112232.71%
GS230120C002150002021-02-24 3:54PM EST215.00125.35121.80124.300.00-1018833.69%
GS230120C002200002021-01-20 1:55PM EST220.0087.12106.40110.050.00-11920.45%
GS230120C002250002021-03-02 3:26PM EST225.00119.70112.50116.500.00-1833.26%
GS230120C002300002021-03-03 10:08AM EST230.00120.00109.10111.800.00-2032.21%
GS230120C002350002021-02-25 2:29PM EST235.00109.91105.00109.000.00-16132.88%
GS230120C002400002021-03-05 9:30AM EST240.00111.31101.90104.55+12.14+12.24%5012632.01%
GS230120C002450002021-03-05 9:30AM EST245.00107.7498.05101.25+27.79+34.76%50032.09%
GS230120C002500002021-03-04 10:47AM EST250.00101.3594.3597.250.00-112731.54%
GS230120C002600002021-03-04 10:13AM EST260.0095.0087.5091.050.00-18231.69%
GS230120C002700002021-03-03 9:59AM EST270.0092.6982.2584.600.00-251831.42%
GS230120C002800002021-03-03 10:55AM EST280.0088.4575.5078.750.00-220331.36%
GS230120C002900002021-03-01 10:27AM EST290.0067.0570.7572.75-5.70-7.84%19130.99%
GS230120C003000002021-03-05 12:50PM EST300.0064.0064.8567.30-5.27-7.61%1030.80%
GS230120C003100002021-03-01 1:11PM EST310.0061.1260.2062.70-0.98-1.58%114630.93%
GS230120C003200002021-03-05 11:41AM EST320.0053.4154.5057.65-8.39-13.58%411430.63%
GS230120C003300002021-03-02 3:50PM EST330.0048.0051.2054.40-8.10-14.44%17631.19%
GS230120C003400002021-03-04 2:25PM EST340.0046.9647.0049.55-4.04-7.92%2030.68%
GS230120C003500002021-03-05 12:45PM EST350.0042.9043.2547.05-3.60-7.74%363831.34%
GS230120C003600002021-03-05 11:41AM EST360.0038.3940.2542.05-10.11-20.85%44430.47%
GS230120C003700002021-03-04 10:20AM EST370.0041.9836.7039.900.00-110431.06%
GS230120C003800002021-03-03 3:13PM EST380.0037.2034.1036.35-4.40-10.58%3030.73%
GS230120C003900002021-03-04 1:00PM EST390.0035.6530.4033.550.00-31530.71%
GS230120C004000002021-03-03 3:56PM EST400.0029.0928.2030.90-5.55-16.02%223730.66%
GS230120C004100002021-03-03 10:42AM EST410.0032.8025.7028.700.00-3030.76%
GS230120C004200002021-03-03 10:25AM EST420.0031.1023.8526.500.00-2530.76%
GS230120C004300002021-03-03 10:24AM EST430.0028.9521.7024.200.00-2430.59%
GS230120C004400002021-03-01 9:57AM EST440.0022.0519.9524.000.00-1031.64%
GS230120C004500002021-03-05 11:58AM EST450.0018.2517.9022.00-2.75-13.10%16031.50%
GS230120C004600002021-02-24 1:18PM EST460.0019.7716.5019.950.00--831.23%
GS230120C004700002021-03-03 3:56PM EST470.0016.8316.0018.50-3.52-17.30%11031.27%
GS230120C004800002021-03-03 1:16PM EST480.0019.9514.6017.000.00--131.20%
GS230120C004900002021-03-01 10:23AM EST490.0015.3012.8016.450.00-2331.73%
GS230120C005000002021-03-05 12:22PM EST500.0012.5012.0015.45-3.10-19.87%-431.89%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230120P000950002021-03-02 2:32PM EST95.001.350.503.050.00-1624950.77%
GS230120P001000002021-02-25 10:35AM EST100.002.000.272.200.00-1050.83%
GS230120P001050002021-03-02 9:35AM EST105.001.890.854.250.00-18250.35%
GS230120P001100002021-02-10 2:28PM EST110.003.150.024.500.00-16354.97%
GS230120P001150002021-02-17 3:52PM EST115.003.200.034.800.00-15153.77%
GS230120P001200002021-02-23 2:28PM EST120.003.201.005.000.00-1512452.31%
GS230120P001250002021-02-02 2:17PM EST125.004.950.005.450.00-1051.53%
GS230120P001300002021-03-02 2:32PM EST130.003.612.084.550.00-619547.46%
GS230120P001350002020-11-03 11:55AM EST135.0014.106.808.450.00-2352.47%
GS230120P001400002021-02-18 11:36AM EST140.005.503.005.500.00-134046.27%
GS230120P001450002021-01-28 2:17PM EST145.008.303.106.600.00-22846.86%
GS230120P001500002021-03-04 3:32PM EST150.005.254.505.150.00-119542.28%
GS230120P001550002021-02-08 2:53PM EST155.007.274.105.700.00-11941.86%
GS230120P001600002021-02-11 12:37PM EST160.008.255.506.200.00-16141.30%
GS230120P001650002021-03-04 11:02AM EST165.006.605.806.900.00-56941.04%
GS230120P001700002021-03-04 3:36PM EST170.007.306.558.150.00-233941.58%
GS230120P001750002021-01-19 10:36AM EST175.0010.859.4011.300.00-11144.58%
GS230120P001800002021-03-01 10:00AM EST180.0010.247.358.950.00-1039.80%
GS230120P001850002021-03-03 3:28PM EST185.009.418.759.700.00-259739.38%
GS230120P001900002021-03-04 3:36PM EST190.0010.309.4510.500.00-266438.98%
GS230120P001950002021-03-02 3:16PM EST195.0011.3510.3011.450.00-106138.72%
GS230120P002000002021-03-03 3:05PM EST200.0011.3411.2512.300.00-1510238.28%
GS230120P002050002020-12-29 10:33AM EST205.0024.2522.2023.500.00-133948.29%
GS230120P002100002021-02-16 12:04PM EST210.0017.7013.1514.400.00-110937.71%
GS230120P002150002021-02-05 10:00AM EST215.0022.0014.0515.500.00-12937.41%
GS230120P002200002021-02-22 10:51AM EST220.0018.9615.5016.650.00-14437.10%
GS230120P002250002021-02-24 3:15PM EST225.0018.3016.8018.650.00-41937.53%
GS230120P002300002021-02-24 2:11PM EST230.0019.5117.9519.250.00-51436.62%
GS230120P002350002021-02-26 3:56PM EST235.0021.6019.3520.450.00-1077636.23%
GS230120P002400002021-02-24 2:11PM EST240.0022.4020.5521.950.00-56936.04%
GS230120P002450002021-03-03 1:53PM EST245.0022.2521.9523.500.00-12135.85%
GS230120P002500002021-03-04 10:11AM EST250.0023.9223.4025.050.00-39435.60%
GS230120P002600002021-03-03 1:16PM EST260.0026.1726.8028.450.00-11135.21%
GS230120P002700002021-03-01 3:36PM EST270.0030.8430.1032.050.00-11634.78%
GS230120P002800002021-03-02 1:06PM EST280.0034.5834.2536.100.00-113434.49%
GS230120P002900002021-03-05 11:12AM EST290.0042.0039.0541.10+4.75+12.75%1034.64%
GS230120P003000002021-03-04 1:52PM EST300.0045.9043.2045.250.00-33234.08%
GS230120P003100002021-02-18 2:19PM EST310.0058.6047.0050.300.00-2533.91%
GS230120P003200002021-03-04 10:11AM EST320.0053.3852.0055.850.00-32533.89%
GS230120P003300002021-03-02 11:17AM EST330.0058.4057.5061.550.00-41433.80%
GS230120P003400002021-03-03 12:03PM EST340.0062.6063.5068.350.00-508934.19%
GS230120P003500002021-02-24 9:31AM EST350.0077.0069.5073.750.00-1433.66%
GS230120P003600002021-01-22 11:04AM EST360.00103.5086.2588.700.00-12238.34%
GS230120P003700002021-01-26 9:51AM EST370.00114.4589.0092.200.00-21936.50%
GS230120P003800002021-01-26 12:51PM EST380.00123.6596.0099.150.00-41236.48%
GS230120P003900002021-01-29 11:33AM EST390.00138.05103.25106.350.00-21236.49%
GS230120P004000002021-01-26 3:16PM EST400.00138.45110.55113.900.00-21436.61%
GS230120P004100002021-01-21 1:32PM EST410.00142.80123.20125.350.00-2138.85%
GS230120P004200002021-03-02 10:26AM EST420.00118.03119.50123.800.00-1133.57%
GS230120P004300002021-01-21 2:30PM EST430.00159.55139.15142.650.00-4239.96%
GS230120P004400002021-01-21 1:26PM EST440.00168.70147.05150.950.00-2140.22%
GS230120P004500002021-02-02 11:47AM EST450.00182.20143.85150.900.00-2035.45%
GS230120P004900002021-03-02 10:26AM EST490.00175.16177.50182.000.00--133.84%