Australia markets open in 5 hours

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
321.58-2.24 (-0.69%)
As of 03:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240119C001450002023-08-29 3:49PM EDT145.00187.20176.30180.800.00-3084.81%
GS240119C001500002023-08-30 2:54PM EDT150.00180.60171.15175.350.00-51379.00%
GS240119C001550002022-08-01 10:33AM EDT155.00178.66178.65182.200.00-40132.90%
GS240119C001600002023-08-30 2:54PM EDT160.00170.81162.80165.650.00-3380.37%
GS240119C001650002023-09-14 3:48PM EDT165.00181.78158.10160.950.00-1179.20%
GS240119C001700002023-08-30 2:54PM EDT170.00161.01152.65155.600.00-122073.69%
GS240119C001750002023-09-01 2:26PM EDT175.00152.70148.15150.950.00-6673.35%
GS240119C001800002023-08-23 12:47PM EDT180.00140.60148.00151.450.00-1692.66%
GS240119C001850002022-06-16 1:56PM EDT185.00109.50114.85117.050.00-660.00%
GS240119C001900002023-03-17 1:31PM EDT190.00123.61148.95151.750.00-18116.75%
GS240119C001950002023-08-07 3:44PM EDT195.00161.72128.00130.250.00-1260.06%
GS240119C002000002023-09-15 2:22PM EDT200.00146.30123.50127.400.00-14163.79%
GS240119C002100002023-07-26 10:46AM EDT210.00148.30109.00110.950.00-9380.00%
GS240119C002200002023-08-17 2:09PM EDT220.00113.64124.05126.700.00-239104.51%
GS240119C002250002023-07-28 3:23PM EDT225.00130.0396.2598.400.00-3742.14%
GS240119C002300002023-08-11 1:44PM EDT230.00111.6898.15100.450.00-49160.22%
GS240119C002350002023-08-15 1:06PM EDT235.0099.04111.90114.100.00-110298.36%
GS240119C002400002023-07-20 3:53PM EDT240.00113.5087.5589.600.00-26652.83%
GS240119C002450002023-07-06 3:49PM EDT245.0075.03110.30112.850.00-1462106.85%
GS240119C002500002023-09-14 10:10AM EDT250.0092.9076.2077.600.00-58845.11%
GS240119C002600002023-08-14 11:20AM EDT260.0081.3479.3081.900.00-12666.62%
GS240119C002650002023-06-27 10:44AM EDT265.0059.0797.6099.450.00--1102.88%
GS240119C002700002023-09-11 9:55AM EDT270.0063.2158.2559.100.00-218538.51%
GS240119C002750002023-07-11 2:40PM EDT275.0055.6670.7572.450.00--167.12%
GS240119C002800002023-09-15 9:52AM EDT280.0068.8849.9050.450.00-256836.01%
GS240119C002850002023-08-14 12:22PM EDT285.0059.6056.4058.250.00-211053.45%
GS240119C002900002023-09-14 9:34AM EDT290.0055.6041.8542.500.00-163734.24%
GS240119C002950002023-06-27 10:22AM EDT295.0036.0570.6071.950.00--183.37%
GS240119C003000002023-09-26 10:29AM EDT300.0036.9534.5535.000.00-31,15332.51%
GS240119C003050002023-09-27 9:30AM EDT305.0032.5431.1031.40-13.46-29.26%16031.58%
GS240119C003100002023-09-27 2:43PM EDT310.0028.0027.6028.00-6.35-18.49%757430.75%
GS240119C003150002023-09-27 12:34PM EDT315.0024.2024.6525.00-3.74-13.39%25930.26%
GS240119C003200002023-09-27 2:00PM EDT320.0020.9521.6021.95-2.58-10.96%42,22329.47%
GS240119C003250002023-09-27 2:02PM EDT325.0018.1518.8519.10-0.85-4.47%231,10528.71%
GS240119C003300002023-09-27 2:10PM EDT330.0015.4516.4016.60-1.92-11.05%201,21428.17%
GS240119C003350002023-09-27 2:21PM EDT335.0013.3013.9514.15-1.00-6.99%2921927.44%
GS240119C003400002023-09-27 1:19PM EDT340.0011.2511.9512.05-1.56-12.18%141,34926.92%
GS240119C003450002023-09-27 12:36PM EDT345.009.7510.0010.15-0.44-4.32%566426.40%
GS240119C003500002023-09-27 2:20PM EDT350.007.958.408.55-1.22-13.30%932,52426.05%
GS240119C003550002023-09-27 1:28PM EDT355.006.456.857.05-0.75-10.42%123425.57%
GS240119C003600002023-09-26 2:23PM EDT360.005.755.705.850.00-121,80525.29%
GS240119C003650002023-09-27 1:48PM EDT365.004.364.604.80-1.33-23.37%821725.00%
GS240119C003700002023-09-27 9:52AM EDT370.003.693.703.90-0.46-11.08%21,25524.71%
GS240119C003750002023-09-25 3:55PM EDT375.003.803.003.150.00-1337924.47%
GS240119C003800002023-09-27 10:07AM EDT380.002.372.442.54-0.40-14.44%41,63624.29%
GS240119C003850002023-09-25 11:00AM EDT385.002.251.952.070.00-1022024.23%
GS240119C003900002023-09-27 1:14PM EDT390.001.501.571.64-0.18-10.71%11,55424.04%
GS240119C003950002023-09-26 11:31AM EDT395.001.391.261.360.00-123724.15%
GS240119C004000002023-09-27 10:41AM EDT400.001.001.011.08-0.06-5.66%103,83124.05%
GS240119C004050002023-09-26 1:01PM EDT405.000.870.800.870.00-110924.04%
GS240119C004100002023-09-26 12:45PM EDT410.000.730.610.710.00-4158924.11%
GS240119C004150002023-09-27 1:24PM EDT415.000.510.480.58-0.06-10.53%339824.20%
GS240119C004200002023-09-27 2:00PM EDT420.000.420.380.47-0.09-17.65%101,16624.24%
GS240119C004300002023-09-25 3:16PM EDT430.000.320.240.330.00-849524.62%
GS240119C004400002023-09-26 10:22AM EDT440.000.210.150.240.00-21,34625.10%
GS240119C004500002023-09-26 10:21AM EDT450.000.220.100.180.00-21,36525.64%
GS240119C004600002023-09-26 10:20AM EDT460.000.160.060.130.00-240526.03%
GS240119C004700002023-09-26 10:21AM EDT470.000.110.030.110.00-233026.81%
GS240119C004800002023-09-27 1:24PM EDT480.000.060.040.09-0.01-14.29%318327.49%
GS240119C004900002023-08-21 11:53AM EDT490.000.090.010.090.00-5325928.71%
GS240119C005000002023-09-19 2:49PM EDT500.000.020.010.070.00-472929.15%
GS240119C005100002023-08-29 1:08PM EDT510.000.050.010.060.00-1069629.79%
GS240119C005200002023-08-29 1:08PM EDT520.000.030.000.060.00-206530.96%
GS240119C005300002023-08-11 9:30AM EDT530.000.080.000.080.00-18532.91%
GS240119C005400002023-08-10 9:30AM EDT540.000.070.000.090.00-166134.42%
GS240119C005500002023-09-18 11:09AM EDT550.000.020.000.000.00-10012625.00%
GS240119C005600002023-08-14 9:30AM EDT560.000.050.000.000.00-131625.00%
GS240119C005700002023-07-25 1:53PM EDT570.000.020.000.030.00-114133.79%
GS240119C005800002023-07-26 11:32AM EDT580.000.050.000.100.00-114738.97%
GS240119C006000002023-07-14 10:42AM EDT600.000.010.020.070.00-131239.45%
GS240119C006200002023-08-18 2:44PM EDT620.000.010.000.080.00-280441.80%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240119P001450002023-09-22 1:10PM EDT145.000.070.050.100.00-22,50553.13%
GS240119P001500002023-09-26 2:16PM EDT150.000.100.070.150.00-201,58153.22%
GS240119P001550002023-09-25 1:46PM EDT155.000.140.090.170.00-215452.05%
GS240119P001600002023-09-25 1:47PM EDT160.000.140.120.190.00-254450.98%
GS240119P001650002023-09-25 1:47PM EDT165.000.160.140.220.00-213251.07%
GS240119P001700002023-09-25 1:48PM EDT170.000.170.170.250.00-231349.76%
GS240119P001750002023-09-26 2:24PM EDT175.000.240.200.280.00-312248.44%
GS240119P001800002023-09-26 3:14PM EDT180.000.280.250.320.00-124447.24%
GS240119P001850002023-09-25 1:50PM EDT185.000.260.290.370.00-212246.17%
GS240119P001900002023-09-25 1:51PM EDT190.000.340.350.420.00-251045.00%
GS240119P001950002023-09-27 2:04PM EDT195.000.500.410.49+0.12+31.58%244044.04%
GS240119P002000002023-09-27 12:14PM EDT200.000.500.490.57+0.06+13.64%11,28143.09%
GS240119P002100002023-09-27 12:06PM EDT210.000.680.670.75+0.15+28.30%365641.04%
GS240119P002200002023-09-18 2:09PM EDT220.000.430.931.020.00-181,01039.34%
GS240119P002250002023-09-18 10:37AM EDT225.000.541.101.180.00-1064538.45%
GS240119P002300002023-09-25 12:40PM EDT230.000.991.291.380.00-11,71237.68%
GS240119P002350002023-09-15 2:29PM EDT235.000.691.501.590.00-286836.80%
GS240119P002400002023-09-26 2:31PM EDT240.001.651.731.840.00-701,10835.99%
GS240119P002450002023-09-27 2:12PM EDT245.002.302.032.14+0.91+65.47%5093135.23%
GS240119P002500002023-09-25 12:37PM EDT250.001.792.372.470.00-11,60534.42%
GS240119P002550002023-09-27 9:51AM EDT255.002.572.732.84+0.04+1.58%26633.61%
GS240119P002600002023-09-26 3:43PM EDT260.002.903.153.350.00-81,10933.05%
GS240119P002650002023-09-20 3:34PM EDT265.001.943.653.850.00-318532.27%
GS240119P002700002023-09-27 1:20PM EDT270.004.554.254.40+0.65+16.67%196631.45%
GS240119P002750002023-09-27 1:20PM EDT275.005.254.905.05+1.55+41.89%117430.68%
GS240119P002800002023-09-26 2:09PM EDT280.005.305.655.850.00-362,16030.05%
GS240119P002850002023-09-27 2:31PM EDT285.006.856.506.75+1.69+32.75%711829.41%
GS240119P002900002023-09-26 2:34PM EDT290.007.257.457.650.00-11,34728.55%
GS240119P002950002023-09-27 10:37AM EDT295.008.358.608.80+0.05+0.60%3312227.92%
GS240119P003000002023-09-27 1:21PM EDT300.0010.659.8510.00+1.35+14.52%93,29127.14%
GS240119P003050002023-09-27 2:31PM EDT305.0011.7611.3011.55+1.44+13.95%1435726.66%
GS240119P003100002023-09-27 12:23PM EDT310.0013.1513.0013.15+1.35+11.44%302,59926.00%
GS240119P003150002023-09-27 1:54PM EDT315.0015.9314.7515.00+2.78+21.14%841,14525.42%
GS240119P003200002023-09-27 1:34PM EDT320.0018.1016.7016.90+2.90+19.08%1084,39624.64%
GS240119P003250002023-09-27 2:39PM EDT325.0019.1518.9519.05+0.55+2.96%5443623.91%
GS240119P003300002023-09-27 2:43PM EDT330.0021.6021.3521.55+0.56+2.66%132,53623.34%
GS240119P003350002023-09-26 12:34PM EDT335.0022.4424.1024.400.00-1590822.94%
GS240119P003400002023-09-26 2:06PM EDT340.0026.5326.9527.150.00-131,21622.05%
GS240119P003450002023-09-26 1:08PM EDT345.0028.7030.1530.400.00-315721.53%
GS240119P003500002023-09-27 12:42PM EDT350.0034.2033.5034.20+3.49+11.36%23,14621.55%
GS240119P003550002023-09-20 3:59PM EDT355.0026.0037.1537.700.00-615520.67%
GS240119P003600002023-09-21 3:12PM EDT360.0033.1141.1041.700.00-11,10520.31%
GS240119P003650002023-09-20 10:23AM EDT365.0028.5044.8545.400.00-615718.71%
GS240119P003700002023-09-05 10:41AM EDT370.0047.5049.3050.000.00-11,73618.91%
GS240119P003750002023-09-19 11:29AM EDT375.0037.4053.6554.400.00-61618.05%
GS240119P003800002023-09-07 2:24PM EDT380.0058.1257.8058.650.00-219514.82%
GS240119P003850002023-09-25 2:42PM EDT385.0057.3862.4563.650.00-2215.77%
GS240119P003900002023-09-13 1:50PM EDT390.0054.0066.7070.650.00-272926.00%
GS240119P003950002023-09-21 3:26PM EDT395.0063.1771.6573.850.00--019.41%
GS240119P004000002023-09-27 2:38PM EDT400.0078.7076.2079.45+1.70+2.21%12031623.87%
GS240119P004100002023-09-26 3:09PM EDT410.0087.0085.3590.200.00-68026629.13%
GS240119P004150002023-07-20 11:03AM EDT415.0068.8590.9593.500.00-1118.65%
GS240119P004200002023-09-27 2:18PM EDT420.00101.0596.7099.55+3.40+3.48%542228.43%
GS240119P004300002023-09-27 2:38PM EDT430.00109.05106.95109.20+1.60+1.49%582328.37%
GS240119P004400002023-09-13 3:46PM EDT440.00104.95117.00119.050.00-1129.10%
GS240119P004500002023-09-27 2:18PM EDT450.00129.40127.20128.80+3.00+2.37%501328.52%
GS240119P004600002023-09-27 2:38PM EDT460.00139.05137.30138.70+1.60+1.16%752228.86%
GS240119P004700002023-09-27 2:18PM EDT470.00148.75147.30149.05+2.45+1.67%591833.97%
GS240119P004800002023-08-29 2:47PM EDT480.00149.93157.10159.000.00-2035.06%
GS240119P004900002023-08-29 3:07PM EDT490.00160.84166.70170.150.00-2043.93%
GS240119P005000002023-09-25 2:42PM EDT500.00172.03177.10179.950.00-2044.51%
GS240119P005100002023-08-29 2:22PM EDT510.00180.39186.85190.650.00-11049.47%
GS240119P005200002023-08-29 2:21PM EDT520.00190.42195.60200.300.00-8049.39%
GS240119P005300002023-07-12 2:34PM EDT530.00202.13189.05193.650.00-400.00%
GS240119P005400002023-09-13 12:50PM EDT540.00204.61215.90220.450.00-4053.10%
GS240119P005500002023-04-14 11:24AM EDT550.00213.83228.30232.950.00-2055.38%
GS240119P005600002023-06-20 10:08AM EDT560.00226.15205.95212.150.00-100.00%
GS240119P005700002023-07-12 2:34PM EDT570.00242.15227.30233.450.00-200.00%
GS240119P005800002023-01-11 1:30PM EDT580.00217.77207.95211.800.00-400.00%
GS240119P006000002023-06-27 12:54PM EDT600.00284.20243.45246.750.00-400.00%
GS240119P006200002022-11-02 3:00PM EDT620.00268.82237.75242.950.00-100.00%