Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
313.67-3.61 (-1.14%)
At close: 04:00PM EDT
315.55 +1.88 (+0.60%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230324C002375002023-03-14 9:55AM EDT237.5084.550.000.000.00--00.00%
GS230324C002425002023-03-14 9:55AM EDT242.5083.250.000.000.00--00.00%
GS230324C002500002023-02-27 2:19PM EDT250.00116.550.000.000.00-100.00%
GS230324C002550002023-03-17 10:30AM EDT255.0051.380.000.000.00-2400.00%
GS230324C002600002023-03-16 12:06PM EDT260.0054.390.000.000.00--00.00%
GS230324C002625002023-03-17 12:29PM EDT262.5044.750.000.000.00-800.00%
GS230324C002700002023-03-17 12:32PM EDT270.0038.300.000.000.00-800.00%
GS230324C002750002023-03-17 12:50PM EDT275.0033.000.000.000.00-1000.00%
GS230324C002825002023-03-20 10:38AM EDT282.5028.600.000.000.00-300.00%
GS230324C002850002023-03-21 9:59AM EDT285.0033.550.000.000.00-200.00%
GS230324C002875002023-03-17 2:14PM EDT287.5021.260.000.000.00-1100.00%
GS230324C002900002023-03-20 10:31AM EDT290.0022.770.000.000.00-400.00%
GS230324C002925002023-03-20 9:36AM EDT292.5018.250.000.000.00-100.00%
GS230324C002950002023-03-22 11:02AM EDT295.0024.100.000.000.00-100.00%
GS230324C002975002023-03-21 10:50AM EDT297.5022.960.000.000.00-100.00%
GS230324C003000002023-03-22 12:40PM EDT300.0018.400.000.000.00-200.00%
GS230324C003025002023-03-22 2:34PM EDT302.5017.600.000.000.00-400.00%
GS230324C003050002023-03-22 3:57PM EDT305.0010.950.000.000.00-1700.00%
GS230324C003075002023-03-22 3:52PM EDT307.509.550.000.000.00-2100.00%
GS230324C003100002023-03-22 3:08PM EDT310.009.000.000.000.00-4900.00%
GS230324C003125002023-03-22 3:56PM EDT312.505.450.000.000.00-39600.00%
GS230324C003150002023-03-22 3:56PM EDT315.003.950.000.000.00-12501.56%
GS230324C003175002023-03-22 3:54PM EDT317.502.880.000.000.00-72603.13%
GS230324C003200002023-03-22 3:59PM EDT320.001.750.000.000.00-2,11806.25%
GS230324C003225002023-03-22 3:59PM EDT322.501.210.000.000.00-59606.25%
GS230324C003250002023-03-22 3:59PM EDT325.000.680.000.000.00-987012.50%
GS230324C003275002023-03-22 3:57PM EDT327.500.480.000.000.00-237012.50%
GS230324C003300002023-03-22 3:57PM EDT330.000.210.000.000.00-1,428012.50%
GS230324C003325002023-03-22 3:48PM EDT332.500.170.000.000.00-184012.50%
GS230324C003350002023-03-22 3:59PM EDT335.000.080.000.000.00-855025.00%
GS230324C003375002023-03-22 3:56PM EDT337.500.040.000.000.00-202025.00%
GS230324C003400002023-03-22 3:52PM EDT340.000.030.000.000.00-65025.00%
GS230324C003425002023-03-22 3:59PM EDT342.500.020.000.000.00-19025.00%
GS230324C003450002023-03-22 3:46PM EDT345.000.010.000.000.00-29025.00%
GS230324C003475002023-03-22 3:28PM EDT347.500.020.000.000.00-101025.00%
GS230324C003500002023-03-22 11:20AM EDT350.000.020.000.000.00-5025.00%
GS230324C003525002023-03-21 3:09PM EDT352.500.030.000.000.00-1025.00%
GS230324C003550002023-03-22 3:46PM EDT355.000.030.000.000.00-5025.00%
GS230324C003575002023-03-21 3:09PM EDT357.500.010.000.000.00-11050.00%
GS230324C003600002023-03-22 2:24PM EDT360.000.010.000.000.00-2050.00%
GS230324C003625002023-03-20 9:59AM EDT362.500.030.000.000.00-1050.00%
GS230324C003650002023-03-21 12:34PM EDT365.000.010.000.000.00-1050.00%
GS230324C003675002023-03-16 10:26AM EDT367.500.010.000.000.00-11050.00%
GS230324C003700002023-03-22 2:22PM EDT370.000.010.000.000.00-2050.00%
GS230324C003725002023-03-14 2:32PM EDT372.500.060.000.000.00-5050.00%
GS230324C003750002023-03-16 11:22AM EDT375.000.030.000.000.00-2050.00%
GS230324C003775002023-03-16 1:20PM EDT377.500.030.000.000.00-2050.00%
GS230324C003800002023-03-21 2:41PM EDT380.000.020.000.000.00-4050.00%
GS230324C003825002023-03-14 10:26AM EDT382.500.020.000.000.00-1050.00%
GS230324C003850002023-03-21 10:00AM EDT385.000.010.000.000.00-6050.00%
GS230324C003900002023-03-17 10:48AM EDT390.000.010.000.000.00-2050.00%
GS230324C003950002023-03-10 2:53PM EDT395.000.040.000.000.00-14050.00%
GS230324C004000002023-03-14 10:24AM EDT400.000.040.000.000.00-1050.00%
GS230324C004050002023-03-03 3:51PM EDT405.000.060.000.000.00-1050.00%
GS230324C004100002023-03-10 4:40PM EDT410.000.010.000.000.00-50050.00%
GS230324C004150002023-02-22 4:29PM EDT415.000.160.000.000.00-1050.00%
GS230324C004200002023-02-28 2:24PM EDT420.000.050.000.000.00--050.00%
GS230324C004250002023-03-03 4:21PM EDT425.000.030.000.000.00-10050.00%
GS230324C004300002023-02-28 11:04AM EDT430.000.050.000.000.00-20050.00%
GS230324C004350002023-02-28 11:04AM EDT435.000.050.000.000.00--050.00%
GS230324C004500002023-03-03 4:18PM EDT450.000.020.000.000.00-20050.00%
GS230324C004600002023-03-02 10:30AM EDT460.001.260.000.000.00--050.00%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS230324P002000002023-03-17 3:50PM EDT200.000.020.000.000.00-135050.00%
GS230324P002100002023-03-20 3:58PM EDT210.000.010.000.000.00-1050.00%
GS230324P002125002023-03-17 11:37AM EDT212.500.020.000.000.00-50050.00%
GS230324P002150002023-03-17 2:13PM EDT215.000.030.000.000.00-2050.00%
GS230324P002175002023-03-14 11:01AM EDT217.500.020.000.000.00--050.00%
GS230324P002200002023-03-20 9:31AM EDT220.000.030.000.000.00-1050.00%
GS230324P002225002023-03-20 9:30AM EDT222.500.080.000.000.00-1050.00%
GS230324P002250002023-03-22 12:47PM EDT225.000.010.000.000.00-15050.00%
GS230324P002275002023-03-21 10:12AM EDT227.500.010.000.000.00-1050.00%
GS230324P002300002023-03-21 3:53PM EDT230.000.020.000.000.00-1050.00%
GS230324P002325002023-03-17 12:19PM EDT232.500.100.000.000.00-2050.00%
GS230324P002350002023-03-22 10:07AM EDT235.000.010.000.000.00-2050.00%
GS230324P002375002023-03-21 10:28AM EDT237.500.010.000.000.00-10050.00%
GS230324P002400002023-03-21 2:45PM EDT240.000.010.000.000.00-4050.00%
GS230324P002425002023-03-21 12:09PM EDT242.500.010.000.000.00-2050.00%
GS230324P002450002023-03-22 2:42PM EDT245.000.010.000.000.00-11050.00%
GS230324P002475002023-03-17 2:48PM EDT247.500.290.000.000.00-35050.00%
GS230324P002500002023-03-22 11:58AM EDT250.000.010.000.000.00-205050.00%
GS230324P002525002023-03-20 11:10AM EDT252.500.050.000.000.00-21050.00%
GS230324P002550002023-03-22 3:59PM EDT255.000.020.000.000.00-110050.00%
GS230324P002575002023-03-22 3:53PM EDT257.500.010.000.000.00-34050.00%
GS230324P002600002023-03-22 3:53PM EDT260.000.020.000.000.00-26050.00%
GS230324P002625002023-03-21 9:41AM EDT262.500.030.000.000.00-12050.00%
GS230324P002650002023-03-22 3:52PM EDT265.000.030.000.000.00-127050.00%
GS230324P002675002023-03-22 11:16AM EDT267.500.040.000.000.00-10050.00%
GS230324P002700002023-03-22 3:53PM EDT270.000.040.000.000.00-80050.00%
GS230324P002725002023-03-22 3:53PM EDT272.500.030.000.000.00-23050.00%
GS230324P002750002023-03-22 3:53PM EDT275.000.050.000.000.00-256050.00%
GS230324P002775002023-03-22 3:51PM EDT277.500.050.000.000.00-22025.00%
GS230324P002800002023-03-22 3:55PM EDT280.000.100.000.000.00-196025.00%
GS230324P002825002023-03-22 3:53PM EDT282.500.110.000.000.00-20025.00%
GS230324P002850002023-03-22 3:28PM EDT285.000.070.000.000.00-60025.00%
GS230324P002875002023-03-22 3:59PM EDT287.500.160.000.000.00-165025.00%
GS230324P002900002023-03-22 3:59PM EDT290.000.260.000.000.00-221025.00%
GS230324P002925002023-03-22 3:55PM EDT292.500.300.000.000.00-262025.00%
GS230324P002950002023-03-22 3:59PM EDT295.000.450.000.000.00-234025.00%
GS230324P002975002023-03-22 3:55PM EDT297.500.560.000.000.00-108012.50%
GS230324P003000002023-03-22 4:00PM EDT300.000.880.000.000.00-541012.50%
GS230324P003025002023-03-22 3:59PM EDT302.501.120.000.000.00-480012.50%
GS230324P003050002023-03-22 3:59PM EDT305.001.630.000.000.00-742012.50%
GS230324P003075002023-03-22 3:59PM EDT307.502.200.000.000.00-47106.25%
GS230324P003100002023-03-22 3:59PM EDT310.002.950.000.000.00-1,20903.13%
GS230324P003125002023-03-22 3:59PM EDT312.503.700.000.000.00-35901.56%
GS230324P003150002023-03-22 3:58PM EDT315.004.530.000.000.00-66300.00%
GS230324P003175002023-03-22 3:58PM EDT317.505.800.000.000.00-58600.00%
GS230324P003200002023-03-22 3:58PM EDT320.007.350.000.000.00-47000.00%
GS230324P003225002023-03-22 3:21PM EDT322.505.450.000.000.00-7300.00%
GS230324P003250002023-03-22 3:01PM EDT325.007.200.000.000.00-1500.00%
GS230324P003275002023-03-22 2:52PM EDT327.507.100.000.000.00-300.00%
GS230324P003300002023-03-22 3:55PM EDT330.0015.420.000.000.00-1000.00%
GS230324P003325002023-03-21 10:42AM EDT332.5014.150.000.000.00-100.00%
GS230324P003350002023-03-22 3:55PM EDT335.0020.370.000.000.00-1800.00%
GS230324P003375002023-03-16 10:44AM EDT337.5029.770.000.000.00-6900.00%
GS230324P003400002023-03-22 2:40PM EDT340.0020.150.000.000.00-200.00%
GS230324P003425002023-03-20 3:09PM EDT342.5033.500.000.000.00-20400.00%
GS230324P003450002023-03-21 9:41AM EDT345.0027.770.000.000.00-100.00%
GS230324P003475002023-03-20 3:57PM EDT347.5037.720.000.000.00-18800.00%
GS230324P003500002023-03-20 3:09PM EDT350.0041.000.000.000.00-4500.00%
GS230324P003525002023-03-14 10:21AM EDT352.5029.500.000.000.00-100.00%
GS230324P003550002023-03-21 12:59PM EDT355.0036.300.000.000.00-100.00%
GS230324P003575002023-03-20 3:09PM EDT357.5048.550.000.000.00-7600.00%
GS230324P003600002023-03-21 11:34AM EDT360.0040.070.000.000.00-200.00%
GS230324P003625002023-03-13 2:34PM EDT362.5043.650.000.000.00-200.00%
GS230324P003650002023-03-20 3:09PM EDT365.0056.630.000.000.00-20900.00%
GS230324P003700002023-03-20 10:14AM EDT370.0060.000.000.000.00-100.00%
GS230324P003725002023-03-20 10:11AM EDT372.5062.000.000.000.00-300.00%
GS230324P003750002023-03-07 12:27PM EDT375.0023.300.000.000.00-200.00%
GS230324P003800002023-02-08 12:11PM EDT380.0013.5741.2546.150.00--00.00%
GS230324P003900002023-02-21 11:12AM EDT390.0030.550.000.000.00-100.00%
GS230324P004000002023-03-01 4:39PM EDT400.0054.350.000.000.00-3800.00%
GS230324P004450002023-02-17 2:02PM EDT445.0079.27140.10144.050.00-60471.92%