Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
388.86+2.61 (+0.68%)
At close: 01:00PM EST
388.62 -0.24 (-0.06%)
After hours: 04:09PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221202C001900002022-10-19 9:22AM EST190.00125.300.000.000.00--10.00%
GS221202C002450002022-10-13 8:56AM EST245.0054.25139.55142.500.00--10.00%
GS221202C002800002022-10-18 8:32AM EST280.0043.6096.7598.550.00--10.00%
GS221202C002900002022-11-18 3:43PM EST290.0091.1797.4099.100.00-1097.56%
GS221202C002950002022-11-18 1:32PM EST295.0084.4592.5094.200.00-1097.36%
GS221202C003000002022-11-04 2:11PM EST300.0057.8887.5589.000.00-21181.35%
GS221202C003050002022-11-10 2:00PM EST305.0074.0682.5584.050.00-1079.98%
GS221202C003100002022-11-16 11:31AM EST310.0070.4077.3079.050.00-2075.20%
GS221202C003150002022-11-25 12:23PM EST315.0074.0572.5574.00+8.85+13.57%13067.68%
GS221202C003200002022-11-25 11:16AM EST320.0067.8867.5069.00+2.09+3.18%11063.18%
GS221202C003250002022-11-25 10:12AM EST325.0061.0662.3064.05+5.56+10.02%13061.33%
GS221202C003300002022-11-18 10:22AM EST330.0050.5557.6559.050.00-1056.84%
GS221202C003350002022-11-22 10:14AM EST335.0049.4252.6054.000.00-5050.00%
GS221202C003400002022-11-25 11:37AM EST340.0048.6447.6049.00+1.94+4.15%7045.70%
GS221202C003450002022-11-25 11:47AM EST345.0044.0842.5543.95+2.33+5.58%2038.87%
GS221202C003500002022-11-25 12:57PM EST350.0037.9537.6038.95+1.36+3.72%4034.77%
GS221202C003550002022-11-25 12:37PM EST355.0033.8032.9033.95+2.22+7.03%3030.66%
GS221202C003600002022-11-25 12:37PM EST360.0028.7527.8028.95+0.75+2.68%8026.56%
GS221202C003650002022-11-25 11:56AM EST365.0024.4122.9024.05+2.36+10.70%3025.39%
GS221202C003700002022-11-25 11:09AM EST370.0018.0117.9519.00+1.14+6.76%10019.68%
GS221202C003750002022-11-25 12:46PM EST375.0013.6813.1514.25+1.41+11.49%13019.04%
GS221202C003800002022-11-25 12:44PM EST380.009.408.759.65+0.82+9.56%30017.04%
GS221202C003850002022-11-25 12:59PM EST385.005.555.405.70+0.95+20.65%274016.04%
GS221202C003900002022-11-25 12:59PM EST390.002.482.682.84+0.05+2.06%458015.71%
GS221202C003950002022-11-25 12:58PM EST395.001.081.131.22+0.02+1.89%111015.97%
GS221202C004000002022-11-25 12:58PM EST400.000.420.420.48-0.08-16.00%151016.60%
GS221202C004050002022-11-25 12:13PM EST405.000.210.150.19-0.02-8.70%18017.58%
GS221202C004100002022-11-25 12:59PM EST410.000.080.060.07-0.05-38.46%23018.36%
GS221202C004150002022-11-25 10:03AM EST415.000.030.030.05-0.04-57.14%3020.90%
GS221202C004200002022-11-22 3:25PM EST420.000.040.010.040.00-207823.54%
GS221202C004250002022-11-22 2:18PM EST425.000.020.000.030.00-3025.78%
GS221202C004300002022-11-25 10:51AM EST430.000.020.000.02-0.14-87.50%1027.54%
GS221202C004450002022-11-17 2:04PM EST445.000.020.000.010.00--033.59%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS221202P001900002022-11-17 3:53PM EST190.000.020.000.010.00-10150.00%
GS221202P002200002022-10-24 12:12PM EST220.000.360.000.100.00-24148.44%
GS221202P002250002022-11-16 10:13AM EST225.000.020.000.010.00-40118.75%
GS221202P002300002022-11-16 10:18AM EST230.000.020.000.010.00-30112.50%
GS221202P002350002022-11-10 9:30AM EST235.000.340.000.010.00-10109.38%
GS221202P002400002022-11-16 10:18AM EST240.000.020.000.010.00-10103.13%
GS221202P002450002022-11-16 10:18AM EST245.000.020.000.010.00-70100.00%
GS221202P002500002022-11-16 10:12AM EST250.000.030.000.010.00-5096.88%
GS221202P002550002022-11-21 2:33PM EST255.000.010.000.010.00-1092.19%
GS221202P002600002022-11-16 10:15AM EST260.000.030.000.010.00-50087.50%
GS221202P002650002022-11-07 3:01PM EST265.000.090.000.010.00-7084.38%
GS221202P002700002022-11-25 10:38AM EST270.000.010.000.01-0.02-66.67%2081.25%
GS221202P002750002022-11-23 3:57PM EST275.000.010.000.010.00-51076.56%
GS221202P002800002022-11-21 2:33PM EST280.000.020.000.010.00-5071.88%
GS221202P002850002022-11-21 10:20AM EST285.000.020.000.010.00-34068.75%
GS221202P002900002022-11-18 3:12PM EST290.000.040.000.010.00-4065.63%
GS221202P002950002022-11-23 3:22PM EST295.000.010.000.010.00-17362.50%
GS221202P003000002022-11-25 10:51AM EST300.000.010.000.01-0.05-83.33%12057.81%
GS221202P003050002022-11-23 10:48AM EST305.000.020.000.020.00-1057.81%
GS221202P003100002022-11-23 12:03PM EST310.000.020.010.020.00-2056.25%
GS221202P003150002022-11-25 9:37AM EST315.000.010.000.02-0.01-50.00%1050.78%
GS221202P003200002022-11-22 11:38AM EST320.000.040.000.020.00-20050.78%
GS221202P003250002022-11-25 9:38AM EST325.000.010.000.02-0.04-80.00%100046.88%
GS221202P003300002022-11-23 3:49PM EST330.000.040.000.030.00-25045.12%
GS221202P003350002022-11-25 12:21PM EST335.000.020.010.03-0.04-66.67%11041.41%
GS221202P003400002022-11-25 12:56PM EST340.000.040.020.04-0.04-50.00%18038.87%
GS221202P003450002022-11-25 11:34AM EST345.000.050.030.05-0.03-37.50%3036.04%
GS221202P003500002022-11-25 12:18PM EST350.000.060.050.07-0.06-50.00%28033.59%
GS221202P003550002022-11-25 12:49PM EST355.000.100.080.10-0.10-50.00%64031.15%
GS221202P003600002022-11-25 12:58PM EST360.000.170.140.17-0.16-48.48%72029.40%
GS221202P003650002022-11-25 12:51PM EST365.000.330.260.30-0.24-42.11%67027.74%
GS221202P003700002022-11-25 12:59PM EST370.000.570.520.57-0.47-45.19%152026.59%
GS221202P003750002022-11-25 12:59PM EST375.001.091.041.11-0.78-41.71%197025.86%
GS221202P003800002022-11-25 12:50PM EST380.002.262.002.13-1.13-33.33%283025.67%
GS221202P003850002022-11-25 12:55PM EST385.004.153.653.85-1.55-27.19%267026.05%
GS221202P003900002022-11-25 12:59PM EST390.006.406.156.45-2.24-25.93%36027.25%
GS221202P003950002022-11-25 11:33AM EST395.0010.009.6510.45-1.62-13.94%3032.12%
GS221202P004000002022-11-25 12:57PM EST400.0014.7013.9014.80-1.21-7.61%194036.87%
GS221202P004100002022-11-25 12:59PM EST410.0024.0323.6024.70-0.65-2.63%5050.16%
GS221202P004200002022-11-18 11:20AM EST420.0041.2033.4534.800.00-1058.46%