Australia markets open in 34 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
318.44-0.09 (-0.03%)
At close: 04:00PM EDT
318.61 +0.17 (+0.05%)
After hours: 05:54PM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230915C001700002023-03-13 3:29PM EDT170.00148.20149.10152.300.00--458.06%
GS230915C001800002023-03-13 9:57AM EDT180.00148.05140.35143.000.00--158.10%
GS230915C001900002023-03-24 10:46AM EDT190.00122.40130.40133.700.00-1154.97%
GS230915C002100002023-02-13 1:46PM EDT210.00166.25106.40109.850.00--3537.10%
GS230915C002200002022-11-23 2:36PM EDT220.00169.83130.10133.250.00--1100.73%
GS230915C002300002022-11-30 10:42AM EDT230.00156.60116.95119.900.00--188.42%
GS230915C002400002023-03-17 11:50AM EDT240.0075.1586.2087.650.00-1146.85%
GS230915C002500002023-03-17 11:50AM EDT250.0067.1877.3579.000.00-11344.71%
GS230915C002600002023-01-17 11:35AM EDT260.0099.65116.80117.900.00-18110.18%
GS230915C002700002023-03-24 10:19AM EDT270.0055.0261.1062.750.00-24941.21%
GS230915C002800002023-03-27 1:55PM EDT280.0054.7554.0055.050.00-114639.52%
GS230915C002900002023-03-20 3:44PM EDT290.0042.8046.5047.650.00-2637.81%
GS230915C003000002023-03-27 12:30PM EDT300.0040.0039.3540.65-1.50-3.61%13636.17%
GS230915C003100002023-03-28 3:07PM EDT310.0033.8533.5034.25-0.55-1.60%724534.75%
GS230915C003200002023-03-28 3:01PM EDT320.0028.0027.5028.55-0.80-2.78%327933.61%
GS230915C003300002023-03-27 3:54PM EDT330.0023.5022.5523.350.00-3614732.46%
GS230915C003400002023-03-28 2:05PM EDT340.0017.5318.1018.60+0.68+4.04%114531.20%
GS230915C003500002023-03-28 3:50PM EDT350.0014.2314.0514.65+0.88+6.59%1381730.23%
GS230915C003600002023-03-28 3:55PM EDT360.0011.0511.0511.35-0.62-5.31%3094229.40%
GS230915C003700002023-03-28 9:47AM EDT370.008.858.258.65-0.05-0.56%1334628.67%
GS230915C003800002023-03-28 3:39PM EDT380.006.056.006.500.00-6273528.06%
GS230915C003900002023-03-27 2:30PM EDT390.005.004.454.800.00-41,97727.51%
GS230915C004000002023-03-28 3:43PM EDT400.003.293.203.55-0.06-1.79%52,44627.16%
GS230915C004100002023-03-28 3:43PM EDT410.002.412.372.59-0.30-11.07%1112126.84%
GS230915C004200002023-03-28 1:01PM EDT420.001.751.711.88-0.11-5.91%147126.59%
GS230915C004300002023-03-28 11:48AM EDT430.001.301.231.37-0.16-10.96%116626.45%
GS230915C004400002023-03-27 2:32PM EDT440.001.050.891.030.00-1225126.51%
GS230915C004500002023-03-27 10:27AM EDT450.000.780.650.760.00-148726.51%
GS230915C004600002023-03-24 1:51PM EDT460.000.650.480.570.00-383026.60%
GS230915C004700002023-03-16 12:07PM EDT470.000.590.350.450.00-735726.89%
GS230915C004800002023-03-27 3:59PM EDT480.000.290.260.360.00-238027.22%
GS230915C004900002023-03-01 2:13PM EDT490.000.710.190.290.00-110327.54%
GS230915C005000002023-03-21 12:30PM EDT500.000.160.140.230.00-64327.81%
GS230915C005100002023-03-16 3:48PM EDT510.000.180.100.200.00-38328.35%
GS230915C005200002023-02-10 11:16AM EDT520.000.750.070.270.00-141430.45%
GS230915C005400002023-02-13 10:30AM EDT540.000.490.040.160.00-1430.47%
GS230915C005600002023-02-27 11:14AM EDT560.000.210.010.100.00-6730.66%
GS230915C005800002023-02-13 12:34PM EDT580.000.190.000.150.00-71533.74%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230915P001550002023-03-28 3:41PM EDT155.000.830.750.85-0.03-3.49%12853.96%
GS230915P001600002023-03-16 9:53AM EDT160.001.490.860.970.00--153.00%
GS230915P001650002023-03-27 10:45AM EDT165.001.140.961.110.00-318151.98%
GS230915P001700002023-03-24 1:21PM EDT170.001.881.161.260.00-132651.32%
GS230915P001750002023-03-28 3:41PM EDT175.001.411.331.43-0.90-38.96%123050.46%
GS230915P001800002023-03-17 9:45AM EDT180.002.311.481.620.00-49549.95%
GS230915P001850002023-03-24 9:50AM EDT185.002.921.711.840.00-202349.15%
GS230915P001900002023-03-23 9:58AM EDT190.002.061.942.080.00-126148.34%
GS230915P001950002023-03-27 11:28AM EDT195.002.402.192.320.00-101347.42%
GS230915P002000002023-03-28 1:34PM EDT200.002.662.462.60+0.09+3.50%252,62546.59%
GS230915P002100002023-03-27 9:45AM EDT210.003.303.103.250.00-32944.98%
GS230915P002200002023-03-27 9:58AM EDT220.004.133.854.050.00-311643.46%
GS230915P002300002023-03-27 3:07PM EDT230.004.874.804.950.00-157941.81%
GS230915P002400002023-03-28 3:10PM EDT240.006.055.756.10-0.10-1.63%6132840.38%
GS230915P002500002023-03-28 11:22AM EDT250.007.327.057.45-0.03-0.41%121938.92%
GS230915P002600002023-03-28 9:39AM EDT260.008.908.659.05-3.80-29.92%422737.49%
GS230915P002700002023-03-28 2:33PM EDT270.0011.2010.5010.95-2.10-15.79%769536.11%
GS230915P002800002023-03-27 9:58AM EDT280.0013.3012.8013.200.00-31,00334.76%
GS230915P002900002023-03-24 3:09PM EDT290.0019.1515.3515.800.00-376533.39%
GS230915P003000002023-03-28 2:48PM EDT300.0019.0018.4018.90+0.20+1.06%671632.12%
GS230915P003100002023-03-28 3:03PM EDT310.0022.5021.9022.45+0.55+2.51%571930.81%
GS230915P003200002023-03-27 2:33PM EDT320.0026.0026.1026.600.00-285329.59%
GS230915P003300002023-03-27 2:32PM EDT330.0030.7030.9031.400.00-757928.44%
GS230915P003400002023-03-28 11:38AM EDT340.0036.8036.3037.00+0.10+0.27%447927.50%
GS230915P003500002023-03-20 12:23PM EDT350.0051.4042.2043.450.00-191,15426.85%
GS230915P003600002023-03-21 3:04PM EDT360.0049.9048.5050.150.00-484125.73%
GS230915P003700002023-03-21 11:14AM EDT370.0056.0856.1057.900.00-838525.27%
GS230915P003800002023-03-24 3:52PM EDT380.0072.0564.1565.600.00-127223.84%
GS230915P003900002023-02-13 11:50AM EDT390.0035.3382.9084.250.00-1011339.76%
GS230915P004000002023-03-28 11:15AM EDT400.0082.4081.6083.20+0.80+0.98%212922.37%
GS230915P004100002023-03-22 2:06PM EDT410.0089.1390.4592.700.00-31522.39%
GS230915P004200002023-03-22 10:00AM EDT420.00100.8599.80103.150.00-1525.70%
GS230915P004300002023-03-16 3:18PM EDT430.00114.85110.10113.000.00-12026.80%
GS230915P004400002023-03-06 12:26PM EDT440.0084.12120.15123.550.00-2030.32%
GS230915P004500002023-03-06 12:25PM EDT450.0094.48130.15132.750.00--028.81%
GS230915P004600002022-12-20 10:49AM EDT460.00115.30108.00111.250.00-110.00%
GS230915P004700002023-01-17 11:18AM EDT470.00113.9098.15100.550.00--00.00%
GS230915P004800002023-03-27 1:41PM EDT480.00160.65160.30164.800.00-20040.28%
GS230915P004900002023-03-27 1:37PM EDT490.00171.15170.30174.700.00-4141.45%
GS230915P005000002023-03-28 11:15AM EDT500.00181.64179.45182.60+0.67+0.37%2034.71%
GS230915P005100002022-11-16 12:03PM EDT510.00131.94162.00165.150.00--00.00%
GS230915P005200002023-03-06 12:28PM EDT520.00164.51199.75202.850.00--038.45%
GS230915P005400002023-03-06 12:27PM EDT540.00184.44220.15225.200.00--049.67%
GS230915P005800002022-11-16 12:03PM EDT580.00201.36232.35234.850.00--00.00%