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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230120C000950002021-03-18 12:38PM EDT95.00260.25242.50252.500.00-150.00%
GS230120C001000002021-04-01 3:13PM EDT100.00228.20243.50253.500.00-1160.00%
GS230120C001100002021-02-26 3:49PM EDT110.00211.53212.50222.500.00-7500.00%
GS230120C001150002021-02-26 3:47PM EDT115.00206.50207.50217.500.00-500.00%
GS230120C001200002021-04-21 3:11PM EDT120.00214.23246.00251.000.00-8549.92%
GS230120C001250002021-03-04 1:40PM EDT125.00211.00198.00208.000.00-110.00%
GS230120C001300002021-02-26 3:48PM EDT130.00191.50192.50202.500.00-610.00%
GS230120C001350002021-05-10 12:50PM EDT135.00237.50231.00236.000.00-5545.05%
GS230120C001400002021-03-02 1:38PM EDT140.00192.48183.00193.000.00-1230.00%
GS230120C001450002021-02-23 1:38PM EDT145.00172.60181.00191.000.00-16160.00%
GS230120C001500002021-05-11 3:58PM EDT150.00209.56216.00221.000.00-16840.73%
GS230120C001550002021-02-03 10:56AM EDT155.00134.82169.00179.000.00-560.00%
GS230120C001600002021-05-06 3:35PM EDT160.00204.44206.50211.000.00-12038.09%
GS230120C001650002021-05-07 2:03PM EDT165.00204.81201.50206.500.00-7538.40%
GS230120C001700002021-05-12 11:03AM EDT170.00194.67196.50201.50+1.91+0.99%310837.13%
GS230120C001750002021-03-04 12:58PM EDT175.00163.50149.50159.500.00--30.00%
GS230120C001800002021-05-07 3:57PM EDT180.00192.00187.00191.500.00-614334.72%
GS230120C001850002021-05-10 2:40PM EDT185.00188.27182.00187.000.00-31634.83%
GS230120C001900002021-05-07 9:52AM EDT190.00175.57177.50182.000.00-122033.67%
GS230120C001950002021-04-22 9:38AM EDT195.00141.29172.50177.500.00-32633.64%
GS230120C002000002021-05-10 10:07AM EDT200.00168.20168.00173.00+2.60+1.57%110533.52%
GS230120C002050002021-04-05 10:39AM EDT205.00127.65148.55153.000.00-1220.00%
GS230120C002100002021-05-12 11:03AM EDT210.00157.67159.35163.35+1.64+1.05%310831.91%
GS230120C002150002021-05-04 3:58PM EDT215.00140.00156.45158.600.00-2020931.24%
GS230120C002200002021-04-19 9:34AM EDT220.00124.00150.45154.500.00-12031.58%
GS230120C002250002021-04-21 1:55PM EDT225.00115.65147.10149.800.00-2830.91%
GS230120C002300002021-04-21 1:56PM EDT230.00111.85141.65145.500.00-23230.79%
GS230120C002350002021-04-15 10:42AM EDT235.00112.00138.35141.450.00-16030.92%
GS230120C002400002021-04-30 10:37AM EDT240.00115.55134.45136.650.00-212530.05%
GS230120C002450002021-05-14 3:19PM EDT245.00131.15129.95133.05+19.25+17.20%110530.56%
GS230120C002500002021-05-14 1:29PM EDT250.00126.65125.90128.95+5.52+4.56%113130.40%
GS230120C002600002021-05-12 2:32PM EDT260.00111.02118.00120.500.00-27929.69%
GS230120C002700002021-05-05 11:54AM EDT270.00101.03110.15112.300.00-750829.05%
GS230120C002800002021-05-07 2:44PM EDT280.00106.32102.40105.050.00-122029.03%
GS230120C002900002021-05-13 12:54PM EDT290.0090.0095.9598.350.00-18229.17%
GS230120C003000002021-05-14 10:39AM EDT300.0087.8088.4590.60+4.62+5.55%539028.35%
GS230120C003100002021-05-10 11:48AM EDT310.0081.1082.5084.60-6.23-7.13%114328.55%
GS230120C003200002021-05-14 1:29PM EDT320.0076.6575.6578.20+2.61+3.53%121828.27%
GS230120C003300002021-05-11 12:09PM EDT330.0068.6570.8072.200.00-113428.06%
GS230120C003400002021-05-14 11:38AM EDT340.0063.0065.2566.55+3.00+5.00%6020727.87%
GS230120C003500002021-05-14 11:44AM EDT350.0058.5558.9561.85+4.40+8.13%161628.05%
GS230120C003600002021-05-13 3:47PM EDT360.0052.0054.9056.950.00-15327.93%
GS230120C003700002021-05-12 12:40PM EDT370.0045.5150.5553.100.00-511928.22%
GS230120C003800002021-05-13 1:12PM EDT380.0041.8045.2548.000.00-2213627.70%
GS230120C003900002021-05-13 3:02PM EDT390.0039.7441.5043.700.00-18327.45%
GS230120C004000002021-05-14 1:29PM EDT400.0039.0038.1039.70+2.74+7.56%128927.21%
GS230120C004100002021-05-07 1:58PM EDT410.0032.5534.2537.350.00-527427.71%
GS230120C004200002021-05-06 1:15PM EDT420.0031.3531.7534.500.00-498127.82%
GS230120C004300002021-05-13 10:16AM EDT430.0027.0027.8530.30+0.10+0.37%17927.08%
GS230120C004400002021-05-10 9:47AM EDT440.0030.2025.5527.450.00-156026.94%
GS230120C004500002021-05-13 1:55PM EDT450.0022.2524.1525.100.00-2343826.96%
GS230120C004600002021-05-10 10:04AM EDT460.0024.7021.7522.950.00-139026.98%
GS230120C004700002021-05-10 3:56PM EDT470.0018.4518.9521.450.00-5038227.29%
GS230120C004800002021-05-07 2:11PM EDT480.0017.7017.1520.600.00-36027.91%
GS230120C004900002021-04-30 1:34PM EDT490.0015.6516.0519.30+2.06+15.16%1428.19%
GS230120C005000002021-05-14 1:03PM EDT500.0014.5514.0515.85+0.40+2.83%981026.99%
GS230120C005200002021-05-14 11:00AM EDT520.0011.8012.0014.35+0.18+1.55%121727.86%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230120P000950002021-05-14 1:46PM EDT95.001.340.272.00+0.84+168.00%2027553.08%
GS230120P001000002021-04-30 9:30AM EDT100.001.400.503.550.00-1322556.58%
GS230120P001050002021-04-19 10:22AM EDT105.001.310.203.650.00-108754.05%
GS230120P001100002021-03-25 2:46PM EDT110.001.220.762.080.00-16452.92%
GS230120P001150002021-02-17 4:52PM EDT115.003.200.323.400.00-15150.04%
GS230120P001200002021-03-25 2:50PM EDT120.002.001.002.740.00-6522852.08%
GS230120P001250002021-04-20 9:30AM EDT125.002.000.914.100.00-16254.88%
GS230120P001300002021-04-15 12:00PM EDT130.002.130.654.250.00-122153.50%
GS230120P001350002021-04-23 12:42PM EDT135.001.850.274.450.00-363752.30%
GS230120P001400002021-04-29 2:43PM EDT140.002.801.753.600.00-16748.21%
GS230120P001450002021-05-06 1:20PM EDT145.002.220.754.750.00-12949.71%
GS230120P001500002021-05-12 3:49PM EDT150.003.902.165.000.00-122248.71%
GS230120P001550002021-02-08 3:53PM EDT155.007.272.377.250.00-11951.90%
GS230120P001600002021-05-14 1:46PM EDT160.003.123.004.80-1.88-37.60%96145.17%
GS230120P001650002021-04-09 12:52PM EDT165.004.753.355.500.00-16845.23%
GS230120P001700002021-04-28 11:22AM EDT170.003.113.005.900.00-134044.58%
GS230120P001750002021-05-12 2:17PM EDT175.005.153.006.200.00-34443.72%
GS230120P001800002021-05-12 1:27PM EDT180.005.553.006.500.00-33642.87%
GS230120P001850002021-05-12 2:04PM EDT185.006.004.506.750.00-39741.92%
GS230120P001900002021-05-12 2:05PM EDT190.006.254.905.350.00-866338.12%
GS230120P001950002021-03-11 2:05PM EDT195.009.307.159.100.00-127342.84%
GS230120P002000002021-05-13 10:46AM EDT200.007.564.658.300.00-116940.33%
GS230120P002050002021-05-13 10:46AM EDT205.008.326.408.500.00-14239.30%
GS230120P002100002021-04-27 11:34AM EDT210.008.806.908.700.00-211238.28%
GS230120P002150002021-05-12 1:18PM EDT215.009.447.308.550.00-25736.82%
GS230120P002200002021-05-13 9:44AM EDT220.0010.107.2510.000.00-14237.42%
GS230120P002250002021-05-12 1:30PM EDT225.0011.157.4511.200.00-22437.58%
GS230120P002300002021-05-12 1:15PM EDT230.0011.808.309.900.00-21634.82%
GS230120P002350002021-05-11 12:32PM EDT235.0012.759.0012.350.00-259236.33%
GS230120P002400002021-05-14 2:44PM EDT240.0011.2010.3511.60-2.59-18.78%27634.29%
GS230120P002450002021-05-12 1:45PM EDT245.0014.8510.5512.450.00-23133.96%
GS230120P002500002021-05-12 2:06PM EDT250.0013.2312.9515.15-2.67-16.79%110935.35%
GS230120P002600002021-05-12 1:25PM EDT260.0018.1515.1015.750.00-312433.42%
GS230120P002700002021-05-14 3:19PM EDT270.0017.6217.3518.05-3.68-17.28%315032.90%
GS230120P002800002021-05-12 1:49PM EDT280.0023.7018.9522.000.00-33933.49%
GS230120P002900002021-05-10 3:28PM EDT290.0025.8022.6023.400.00-1013631.97%
GS230120P003000002021-05-12 2:13PM EDT300.0030.5525.0027.100.00-26731.97%
GS230120P003100002021-05-12 2:52PM EDT310.0033.9228.9530.300.00-124431.46%
GS230120P003200002021-05-07 3:14PM EDT320.0034.3031.8535.25+0.03+0.09%129531.87%
GS230120P003300002021-05-10 10:49AM EDT330.0041.2035.8538.100.00-25630.84%
GS230120P003400002021-05-06 10:44AM EDT340.0043.0040.5043.70-2.55-5.60%17831.27%
GS230120P003500002021-05-10 9:30AM EDT350.0047.0145.9047.150.00-14630.33%
GS230120P003600002021-05-13 10:17AM EDT360.0057.9050.7552.150.00-309030.11%
GS230120P003700002021-05-11 12:58PM EDT370.0059.0055.6057.65-3.92-6.23%13830.02%
GS230120P003800002021-05-13 10:19AM EDT380.0069.8061.0064.250.00-324230.37%
GS230120P003900002021-05-07 9:47AM EDT390.0075.9067.3069.900.00-101630.08%
GS230120P004000002021-05-13 10:17AM EDT400.0082.5073.7576.250.00-141730.04%
GS230120P004100002021-01-21 2:32PM EDT410.00142.80123.20125.350.00-2151.78%
GS230120P004200002021-05-07 9:47AM EDT420.0092.2086.4089.700.00-4629.96%
GS230120P004300002021-04-14 11:11AM EDT430.00115.8394.4596.500.00-1429.80%
GS230120P004400002021-01-21 2:26PM EDT440.00168.70147.05150.950.00-2153.62%
GS230120P004500002021-02-02 12:47PM EDT450.00182.20143.85150.900.00-2050.78%
GS230120P004600002021-05-03 12:21PM EDT460.00129.90116.05119.050.00-62929.81%
GS230120P004900002021-03-02 11:26AM EDT490.00167.31174.80180.550.00-1050.46%
GS230120P005000002021-03-18 10:32AM EDT500.00171.45170.60172.75+4.07+2.43%1242.10%
GS230120P005200002021-05-05 1:55PM EDT520.00177.20166.40169.200.00-6930.37%
GS230120P005400002021-05-10 10:09AM EDT540.00180.80183.95186.750.00--430.51%