Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
312.31-2.54 (-0.81%)
As of 03:27PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240119C001450002023-03-01 10:52AM EDT145.00210.00168.10170.100.00-151554.81%
GS240119C001500002022-11-30 1:41PM EDT150.00228.50192.10199.050.00-614121.23%
GS240119C001550002022-08-01 10:33AM EDT155.00178.66178.65182.200.00-4098.57%
GS240119C001600002022-08-18 3:35PM EDT160.00195.43167.45172.000.00-21084.46%
GS240119C001650002022-10-31 3:23PM EDT165.00183.60219.25226.200.00-52181.74%
GS240119C001700002023-03-17 1:31PM EDT170.00141.55144.85147.250.00-16351.75%
GS240119C001750002022-12-15 4:11PM EDT175.00180.60196.55205.000.00-410150.13%
GS240119C001800002023-03-20 3:11PM EDT180.00134.60135.95138.100.00-1449.93%
GS240119C001850002022-06-16 1:56PM EDT185.00109.50114.85117.050.00-660.00%
GS240119C001900002023-03-17 1:31PM EDT190.00123.61127.10128.600.00-1847.15%
GS240119C001950002023-03-15 12:58PM EDT195.00117.91122.75124.250.00-81246.62%
GS240119C002000002023-03-17 3:23PM EDT200.00113.20118.25119.750.00-15345.70%
GS240119C002100002023-02-14 12:36PM EDT210.00163.93113.25116.050.00-103850.36%
GS240119C002200002023-03-17 12:21PM EDT220.0098.25101.55103.000.00-23743.67%
GS240119C002250002022-11-18 11:30AM EDT225.00163.28130.90133.650.00-11186.26%
GS240119C002300002023-03-24 11:05AM EDT230.0092.3093.4595.00-32.40-25.98%307142.74%
GS240119C002350002023-03-24 12:50PM EDT235.0091.3089.4590.80-1.32-1.43%208341.88%
GS240119C002400002023-03-23 12:16PM EDT240.0093.2585.6087.400.00-447142.02%
GS240119C002450002023-03-24 2:01PM EDT245.0082.6081.7583.00-5.58-6.33%12640.78%
GS240119C002500002023-03-22 10:42AM EDT250.0084.2077.8579.250.00-112940.30%
GS240119C002600002023-03-01 1:44PM EDT260.00101.9270.6072.050.00-22739.46%
GS240119C002700002023-03-24 12:16PM EDT270.0064.6063.6564.65+4.65+7.76%218938.09%
GS240119C002800002023-03-24 12:02PM EDT280.0058.5556.7058.00-0.60-1.01%556137.21%
GS240119C002900002023-03-20 2:55PM EDT290.0049.9550.4051.550.00-663336.22%
GS240119C003000002023-03-24 12:36PM EDT300.0045.5044.5045.50-1.40-2.99%41,12835.28%
GS240119C003100002023-03-24 2:24PM EDT310.0040.0038.7039.70-2.00-4.76%2461434.26%
GS240119C003200002023-03-24 10:22AM EDT320.0032.6034.0034.50-2.70-7.65%391,81833.44%
GS240119C003300002023-03-24 11:52AM EDT330.0029.6029.3529.70-3.40-10.30%2581232.63%
GS240119C003400002023-03-24 2:15PM EDT340.0025.5224.9525.45-0.83-3.15%5960031.96%
GS240119C003500002023-03-24 12:22PM EDT350.0021.5021.1521.55-2.35-9.85%531,05631.26%
GS240119C003600002023-03-23 3:20PM EDT360.0018.7517.7018.200.00-273730.72%
GS240119C003700002023-03-23 3:29PM EDT370.0015.6014.8015.150.00-1501,03230.10%
GS240119C003800002023-03-24 10:24AM EDT380.0012.0012.2012.65-1.20-9.09%231,30929.69%
GS240119C003900002023-03-24 2:23PM EDT390.0010.4010.1510.45-0.61-5.54%1902,08029.26%
GS240119C004000002023-03-24 2:27PM EDT400.008.458.308.65-1.05-11.05%633,97928.96%
GS240119C004100002023-03-23 10:08AM EDT410.006.806.707.00-0.10-1.45%353028.52%
GS240119C004200002023-03-23 10:08AM EDT420.005.605.455.700.00-1286628.22%
GS240119C004300002023-03-24 12:31PM EDT430.004.694.404.75+0.19+4.22%2545428.17%
GS240119C004400002023-03-23 10:08AM EDT440.003.603.553.850.00-21,18027.95%
GS240119C004500002023-03-23 2:42PM EDT450.003.102.853.150.00-11,14227.83%
GS240119C004600002023-03-23 2:49PM EDT460.002.502.312.520.00-234527.61%
GS240119C004700002023-03-20 2:31PM EDT470.001.981.862.070.00-322227.57%
GS240119C004800002023-03-23 12:35PM EDT480.001.531.521.690.00-116527.52%
GS240119C004900002023-03-23 10:52AM EDT490.001.181.211.390.00-2019427.51%
GS240119C005000002023-03-23 11:09AM EDT500.001.000.961.140.00-161427.50%
GS240119C005100002023-03-20 3:37PM EDT510.000.900.800.950.00-354027.56%
GS240119C005200002023-03-20 9:50AM EDT520.000.810.650.790.00-105527.62%
GS240119C005300002023-03-20 2:20PM EDT530.000.610.530.660.00-59927.70%
GS240119C005400002023-03-20 2:20PM EDT540.000.500.430.560.00-55627.82%
GS240119C005500002023-03-20 10:15AM EDT550.000.440.350.480.00-113827.98%
GS240119C005600002023-03-24 2:54PM EDT560.000.350.290.420.00-119428.22%
GS240119C005700002023-03-13 2:30PM EDT570.000.470.230.360.00-114028.36%
GS240119C005800002023-03-16 1:12PM EDT580.000.320.180.320.00-513928.61%
GS240119C006000002023-03-22 2:04PM EDT600.000.150.120.250.00-324729.05%
GS240119C006200002023-03-22 3:19PM EDT620.000.110.070.200.00-178629.54%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240119P001450002023-03-24 11:37AM EDT145.002.352.012.15+0.77+48.73%41,32551.53%
GS240119P001500002023-03-22 10:59AM EDT150.001.742.252.390.00-1091250.67%
GS240119P001550002023-03-20 9:59AM EDT155.002.742.482.660.00-115850.16%
GS240119P001600002023-03-24 1:26PM EDT160.003.052.782.95+0.83+37.39%10265149.34%
GS240119P001650002023-03-22 3:12PM EDT165.002.493.053.300.00-411948.66%
GS240119P001700002023-03-23 1:26PM EDT170.002.953.403.650.00-117147.89%
GS240119P001750002023-03-24 1:37PM EDT175.004.103.854.05+0.80+24.24%17647.21%
GS240119P001800002023-03-21 12:34PM EDT180.003.454.154.400.00-118646.31%
GS240119P001850002023-03-10 3:36PM EDT185.002.954.604.850.00-15745.62%
GS240119P001900002023-03-20 3:04PM EDT190.005.605.055.350.00-155944.99%
GS240119P001950002023-03-23 11:10AM EDT195.004.355.505.800.00-238744.16%
GS240119P002000002023-03-24 10:32AM EDT200.006.456.106.40+1.15+21.70%201,00543.60%
GS240119P002100002023-03-22 12:45PM EDT210.008.027.257.60+2.17+37.09%370042.24%
GS240119P002200002023-03-22 3:59PM EDT220.007.908.558.950.00-1075840.88%
GS240119P002250002023-03-21 3:20PM EDT225.008.009.359.700.00-153640.22%
GS240119P002300002023-03-24 12:03PM EDT230.0010.8510.1510.60+1.70+18.58%3342639.72%
GS240119P002350002023-03-24 2:57PM EDT235.0011.2011.0511.50+0.10+0.90%11454239.13%
GS240119P002400002023-03-24 2:57PM EDT240.0012.0511.9512.35+1.25+11.57%5882438.41%
GS240119P002450002023-03-24 2:58PM EDT245.0013.0013.0013.35+0.15+1.17%1389837.82%
GS240119P002500002023-03-24 2:45PM EDT250.0014.0514.1014.50+1.40+11.07%171,22637.34%
GS240119P002600002023-03-24 2:57PM EDT260.0016.4516.4516.900.00-869636.27%
GS240119P002700002023-03-24 2:57PM EDT270.0019.1019.0019.55+1.85+10.72%591935.16%
GS240119P002800002023-03-24 2:57PM EDT280.0022.0022.1022.55+3.40+18.28%481,36634.09%
GS240119P002900002023-03-24 2:58PM EDT290.0025.2025.4025.90+3.55+16.40%6196333.05%
GS240119P003000002023-03-24 2:23PM EDT300.0029.4529.1029.55+1.95+7.09%533,39331.96%
GS240119P003100002023-03-24 2:22PM EDT310.0033.6033.1533.70+1.40+4.35%72,27930.97%
GS240119P003200002023-03-24 12:01PM EDT320.0038.4537.8038.30+1.63+4.43%23,45630.02%
GS240119P003300002023-03-24 10:50AM EDT330.0045.8042.9043.40+4.40+10.63%131,81429.13%
GS240119P003400002023-03-23 11:21AM EDT340.0041.9548.2549.350.00-121,23228.60%
GS240119P003500002023-03-23 11:23AM EDT350.0047.7054.2555.250.00-32,21227.62%
GS240119P003600002023-03-24 3:03PM EDT360.0060.8560.8562.25-1.90-3.03%698027.25%
GS240119P003700002023-03-22 10:19AM EDT370.0061.5067.6568.600.00-71,70925.80%
GS240119P003800002023-03-21 3:59PM EDT380.0070.0075.2076.600.00-145025.64%
GS240119P003900002023-03-13 9:47AM EDT390.0077.9083.1084.550.00-125025.01%
GS240119P004000002023-03-23 11:59AM EDT400.0082.3091.3593.200.00-541,36324.88%
GS240119P004100002023-03-21 11:36AM EDT410.0092.49100.00101.600.00-181823.96%
GS240119P004200002023-03-17 3:52PM EDT420.00117.62108.85111.100.00-6719624.51%
GS240119P004300002023-03-16 2:37PM EDT430.00116.51118.50120.100.00-27123.81%
GS240119P004400002023-02-27 12:25PM EDT440.0080.15127.05130.000.00-98124.83%
GS240119P004500002023-03-23 12:28PM EDT450.00129.85137.30139.700.00-11925.27%
GS240119P004600002023-03-22 3:03PM EDT460.00142.95147.50149.700.00-662226.41%
GS240119P004700002023-03-14 2:13PM EDT470.00150.18156.80159.950.00-11828.18%
GS240119P004800002023-01-10 12:27PM EDT480.00125.65109.05110.900.00-850.00%
GS240119P004900002022-12-21 3:10PM EDT490.00140.20146.45150.600.00-100.00%
GS240119P005000002023-02-27 10:51AM EDT500.00134.87187.00191.150.00-1034.27%
GS240119P005100002022-10-03 2:39PM EDT510.00209.63154.85158.100.00-7200.00%
GS240119P005200002022-11-03 12:30PM EDT520.00173.46138.80141.650.00-200.00%
GS240119P005300002022-06-16 11:58AM EDT530.00248.62234.85240.500.00-2560.96%
GS240119P005400002022-10-10 1:47PM EDT540.00239.60176.45184.500.00-1900.00%
GS240119P005500002023-03-16 2:38PM EDT550.00235.99235.75241.800.00-4040.69%
GS240119P005600002023-01-13 10:59AM EDT560.00192.19188.00191.600.00-200.00%
GS240119P005700002023-03-14 9:46AM EDT570.00248.90255.00261.000.00-8040.64%
GS240119P005800002023-01-11 1:30PM EDT580.00217.77207.95211.800.00-400.00%
GS240119P006000002022-10-14 9:41AM EDT600.00290.87214.05218.300.00-200.00%
GS240119P006200002022-11-02 3:00PM EDT620.00268.82237.75242.950.00-100.00%