Australia markets open in 2 hours 8 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
318.44-0.09 (-0.03%)
At close: 04:00PM EDT
318.44 0.00 (0.00%)
After hours: 04:48PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230616C001450002023-01-10 2:37PM EDT145.00212.63226.30229.550.00-10323.28%
GS230616C001500002023-02-28 4:55PM EDT150.00202.62169.10171.150.00-1093.41%
GS230616C001550002023-02-28 4:55PM EDT155.00197.55163.95165.800.00-2087.09%
GS230616C001600002023-02-28 4:55PM EDT160.00192.55159.05160.950.00-5085.01%
GS230616C001750002023-01-10 2:37PM EDT175.00183.02195.85199.000.00-10263.05%
GS230616C001800002022-10-03 1:13PM EDT180.00122.90170.05172.000.00--1191.18%
GS230616C001850002022-06-17 3:57PM EDT185.00102.85119.00121.350.00-660.00%
GS230616C001900002022-06-15 10:58AM EDT190.00107.60107.70110.350.00--10.00%
GS230616C001950002022-11-17 4:00PM EDT195.00184.98153.20156.500.00-34169.49%
GS230616C002000002023-03-27 2:53PM EDT200.00122.25119.75121.550.00-1565.38%
GS230616C002100002023-03-27 3:19PM EDT210.00112.27110.30111.900.00-11262.33%
GS230616C002200002022-11-23 4:06PM EDT220.00168.87127.85131.000.00-22141.23%
GS230616C002300002023-03-14 9:49AM EDT230.0098.2090.7092.950.00-1654.54%
GS230616C002400002023-03-27 2:56PM EDT240.0084.0681.4583.200.00-13550.98%
GS230616C002500002023-03-24 9:52AM EDT250.0075.0072.3573.85+11.00+17.19%25250.56%
GS230616C002600002023-03-15 12:25PM EDT260.0055.2863.6064.850.00-35447.60%
GS230616C002700002023-03-21 3:24PM EDT270.0055.7155.0056.150.00-15244.93%
GS230616C002800002023-03-27 9:30AM EDT280.0048.0846.6547.600.00-116242.01%
GS230616C002900002023-03-20 2:34PM EDT290.0033.8038.7539.450.00-51,17239.29%
GS230616C002950002023-03-23 2:52PM EDT295.0033.9034.8535.900.00--238.65%
GS230616C003000002023-03-27 11:58AM EDT300.0033.0031.3532.100.00-31,96637.29%
GS230616C003050002023-03-24 9:48AM EDT305.0023.0027.9028.550.00-1636.15%
GS230616C003100002023-03-28 3:54PM EDT310.0024.9624.7025.15-1.24-4.73%61,62435.01%
GS230616C003150002023-03-28 3:59PM EDT315.0021.8521.6522.00-1.04-4.54%1512334.02%
GS230616C003200002023-03-28 3:52PM EDT320.0019.1018.7519.10-0.55-2.80%1203,40233.15%
GS230616C003250002023-03-28 3:53PM EDT325.0016.5516.1016.50-0.30-1.78%115332.45%
GS230616C003300002023-03-28 3:57PM EDT330.0013.8813.7514.05-0.97-6.53%5873431.67%
GS230616C003350002023-03-28 11:16AM EDT335.0011.8011.5512.00-1.00-7.81%304531.22%
GS230616C003400002023-03-28 3:52PM EDT340.009.889.6010.05-0.72-6.79%71,60530.59%
GS230616C003450002023-03-28 11:57AM EDT345.008.107.858.30+0.62+8.29%16129.95%
GS230616C003500002023-03-28 3:54PM EDT350.006.606.456.80-0.66-9.09%172,36629.40%
GS230616C003550002023-03-28 11:57AM EDT355.005.355.205.55-0.45-7.76%12328.98%
GS230616C003600002023-03-28 3:37PM EDT360.004.254.204.45-0.35-7.61%172,30728.51%
GS230616C003650002023-03-27 3:56PM EDT365.003.703.403.600.00-3017828.26%
GS230616C003700002023-03-28 3:30PM EDT370.002.642.682.85-0.30-10.20%202,02327.91%
GS230616C003750002023-03-28 3:33PM EDT375.002.092.062.29-0.26-11.06%221927.78%
GS230616C003800002023-03-27 3:58PM EDT380.001.841.611.820.00-93,07727.64%
GS230616C003850002023-03-28 11:17AM EDT385.001.401.321.43-0.10-6.67%1227.47%
GS230616C003900002023-03-28 3:00PM EDT390.001.101.051.14-0.09-7.56%196427.44%
GS230616C003950002023-03-22 2:57PM EDT395.000.940.790.920.00--127.52%
GS230616C004000002023-03-28 2:15PM EDT400.000.680.650.74-0.07-9.33%47,28427.59%
GS230616C004050002023-03-23 3:59PM EDT405.000.750.520.580.00--027.54%
GS230616C004100002023-03-27 2:34PM EDT410.000.510.410.500.00-11,25827.95%
GS230616C004200002023-03-28 3:56PM EDT420.000.330.260.35-0.02-5.71%51,31128.47%
GS230616C004250002023-03-23 10:17AM EDT425.000.260.210.280.00--428.54%
GS230616C004300002023-03-27 11:53AM EDT430.000.260.170.240.00-963128.86%
GS230616C004400002023-03-28 12:23PM EDT440.000.130.110.18-0.05-27.78%524329.59%
GS230616C004500002023-03-23 10:14AM EDT450.000.110.070.130.00-131,70930.13%
GS230616C004600002023-03-23 3:55PM EDT460.000.130.040.110.00-1061531.15%
GS230616C004700002023-03-16 10:31AM EDT470.000.070.020.090.00-5323732.03%
GS230616C004800002023-03-16 9:38AM EDT480.000.050.020.080.00-150333.11%
GS230616C004900002023-03-15 2:37PM EDT490.000.050.020.060.00-633933.50%
GS230616C005000002023-03-22 2:15PM EDT500.000.020.020.070.00-121735.45%
GS230616C005100002023-03-02 3:00PM EDT510.000.050.000.050.00-44235.55%
GS230616C005200002023-01-30 10:30AM EDT520.000.060.000.000.00-417925.00%
GS230616C005300002023-03-06 1:22PM EDT530.000.030.000.060.00-32938.87%
GS230616C005400002023-03-08 2:11PM EDT540.000.020.000.050.00-32739.45%
GS230616C005500002023-03-22 10:19AM EDT550.000.030.000.050.00-24340.63%
GS230616C005600002023-03-22 10:19AM EDT560.000.020.000.050.00-21541.80%
GS230616C005700002023-03-06 1:22PM EDT570.000.010.010.030.00-334441.02%
GS230616C005800002023-03-06 10:30AM EDT580.000.040.000.020.00-114440.63%
GS230616C005900002023-03-22 10:19AM EDT590.000.020.000.060.00-24345.90%
GS230616C006000002023-03-17 3:49PM EDT600.000.020.000.030.00-11138744.14%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230616P001450002023-03-28 2:18PM EDT145.000.140.090.15-0.13-48.15%61,15666.02%
GS230616P001500002023-03-28 11:02AM EDT150.000.160.110.17-0.03-15.79%105,65964.45%
GS230616P001550002023-03-10 1:24PM EDT155.000.140.130.200.00-313563.04%
GS230616P001600002023-03-21 12:13PM EDT160.000.230.170.230.00-2017861.91%
GS230616P001650002023-03-24 2:13PM EDT165.000.500.200.270.00-213960.60%
GS230616P001700002023-03-28 2:39PM EDT170.000.350.250.32+0.02+6.06%155859.57%
GS230616P001750002023-03-17 12:28PM EDT175.000.850.300.380.00-19858.45%
GS230616P001800002023-03-15 12:28PM EDT180.001.140.380.440.00-146857.52%
GS230616P001850002023-03-28 9:30AM EDT185.000.520.450.51-0.48-48.00%635856.35%
GS230616P001900002023-03-24 12:19PM EDT190.001.090.530.600.00-134855.27%
GS230616P001950002023-03-24 10:31AM EDT195.001.410.610.700.00-2081354.10%
GS230616P002000002023-03-28 9:47AM EDT200.000.790.720.81-0.69-46.62%9063353.03%
GS230616P002100002023-03-27 11:52AM EDT210.001.121.011.080.00-129651.03%
GS230616P002150002023-03-27 10:25AM EDT215.001.371.171.250.00-121950.31%
GS230616P002200002023-03-28 3:53PM EDT220.001.391.311.44-0.08-5.44%21,52849.24%
GS230616P002250002023-03-27 9:34AM EDT225.001.871.521.650.00-101148.16%
GS230616P002300002023-03-27 10:17AM EDT230.002.051.751.880.00-366547.03%
GS230616P002350002023-03-27 2:54PM EDT235.002.222.022.160.00-22146.03%
GS230616P002400002023-03-28 12:14PM EDT240.002.492.342.47-0.17-6.39%265845.00%
GS230616P002450002023-03-27 10:00AM EDT245.003.052.682.880.00-42044.22%
GS230616P002500002023-03-28 3:37PM EDT250.003.303.103.250.00-311,99443.07%
GS230616P002550002023-03-28 1:57PM EDT255.004.003.553.70+0.10+2.56%426142.05%
GS230616P002600002023-03-28 1:42PM EDT260.004.504.054.30-0.10-2.17%111,51541.34%
GS230616P002650002023-03-27 2:54PM EDT265.004.874.604.800.00-34840.09%
GS230616P002700002023-03-27 9:34AM EDT270.005.855.255.600.00-11,73139.51%
GS230616P002750002023-03-28 3:58PM EDT275.006.256.006.35-0.02-0.32%58838.53%
GS230616P002800002023-03-28 3:47PM EDT280.007.206.907.10-0.06-0.83%141,56337.35%
GS230616P002850002023-03-28 11:32AM EDT285.008.107.808.05-0.15-1.82%24136.41%
GS230616P002900002023-03-28 3:36PM EDT290.009.428.909.25+0.12+1.29%1122,86235.74%
GS230616P002950002023-03-27 11:22AM EDT295.0011.1010.1010.450.00-115334.80%
GS230616P003000002023-03-28 3:57PM EDT300.0011.7211.5011.85-0.32-2.66%472,87733.97%
GS230616P003050002023-03-28 11:31AM EDT305.0013.3513.0513.40+0.16+1.21%45033.13%
GS230616P003100002023-03-28 1:13PM EDT310.0015.7514.8515.15+0.60+3.96%291,39032.34%
GS230616P003150002023-03-28 1:51PM EDT315.0018.0016.7517.10+1.23+7.33%15961231.57%
GS230616P003200002023-03-28 2:45PM EDT320.0019.6518.9519.25+0.90+4.80%313,68230.80%
GS230616P003250002023-03-28 2:57PM EDT325.0021.8021.2521.65+0.30+1.40%5830230.11%
GS230616P003300002023-03-28 2:52PM EDT330.0024.6023.9024.30+0.05+0.20%103,37729.46%
GS230616P003350002023-03-28 12:36PM EDT335.0027.6026.4527.35+1.15+4.35%101629.13%
GS230616P003400002023-03-28 3:57PM EDT340.0030.0729.3030.55+0.67+2.28%11,25828.69%
GS230616P003450002023-03-27 11:51AM EDT345.0033.2032.7033.850.00-62328.03%
GS230616P003500002023-03-27 3:49PM EDT350.0036.7736.1537.550.00-141,98227.76%
GS230616P003550002023-03-22 11:10AM EDT355.0040.6539.8541.350.00--327.31%
GS230616P003600002023-03-20 1:28PM EDT360.0052.5643.8545.300.00-169926.78%
GS230616P003650002023-03-23 9:34AM EDT365.0051.0048.0049.500.00--226.47%
GS230616P003700002023-03-21 3:17PM EDT370.0053.3052.2553.800.00-783526.04%
GS230616P003800002023-03-28 2:09PM EDT380.0063.8061.1562.85-6.60-9.38%8970325.46%
GS230616P003850002023-03-24 1:20PM EDT385.0075.8565.5567.850.00-214326.87%
GS230616P003900002023-03-22 2:44PM EDT390.0070.1570.6072.400.00-50355025.82%
GS230616P003950002023-03-24 1:19PM EDT395.0085.4475.3077.750.00-2029.07%
GS230616P004000002023-03-22 2:44PM EDT400.0080.1080.3583.250.00-1521932.78%
GS230616P004050002023-03-22 10:29AM EDT405.0086.0784.9587.800.00--031.89%
GS230616P004100002023-03-23 2:40PM EDT410.0097.4590.3594.200.00-241039.33%
GS230616P004200002023-03-28 10:54AM EDT420.00100.97100.45104.35-2.13-2.07%22142.57%
GS230616P004250002023-03-22 10:39AM EDT425.00106.31104.70109.500.00--044.45%
GS230616P004300002023-03-28 10:55AM EDT430.00111.33110.40113.65-1.32-1.17%20342.21%
GS230616P004350002023-03-28 10:55AM EDT435.00116.29115.25117.95-1.41-1.20%10039.86%
GS230616P004400002023-03-28 11:02AM EDT440.00121.26120.40122.50-2.69-2.17%141438.07%
GS230616P004500002023-03-28 11:00AM EDT450.00131.54130.60132.65+0.72+0.55%42041.24%
GS230616P004600002023-03-28 10:59AM EDT460.00141.47140.15142.85-1.20-0.84%22044.64%
GS230616P004700002023-03-24 1:20PM EDT470.00160.52150.25152.750.00-41145.98%
GS230616P004800002023-03-28 11:23AM EDT480.00161.38160.25162.60-1.03-0.63%14046.81%
GS230616P004900002023-03-28 11:10AM EDT490.00171.94169.30172.65-0.47-0.27%1049.07%
GS230616P005000002023-03-28 2:09PM EDT500.00183.25179.40182.60+1.84+1.01%16050.49%
GS230616P005100002023-03-16 12:35PM EDT510.00196.28189.95195.050.00-104151.38%
GS230616P005200002023-03-13 1:44PM EDT520.00203.65197.85205.200.00-18068.53%
GS230616P005300002023-03-28 11:36AM EDT530.00211.67207.80213.20-4.81-2.22%7060.11%
GS230616P005400002023-03-28 11:12AM EDT540.00221.99218.40222.95-4.19-1.85%2060.06%
GS230616P005500002023-03-28 11:48AM EDT550.00231.32228.65235.20-4.80-2.03%3050.71%
GS230616P005600002022-12-14 12:11PM EDT560.00194.72183.75188.350.00-200.00%
GS230616P005700002023-03-16 12:29PM EDT570.00254.69249.15254.300.00-4073.30%
GS230616P005800002022-10-13 12:04PM EDT580.00275.45194.80197.600.00-200.00%
GS230616P005900002022-10-04 9:32AM EDT590.00282.46242.50246.850.00-400.00%
GS230616P006000002022-11-02 3:01PM EDT600.00248.50218.30221.550.00-200.00%