Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
323.57-1.63 (-0.50%)
At close: 04:00PM EDT
323.64 +0.07 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS231006C002000002023-09-26 11:10AM EDT200.00125.82121.10125.500.00--2221.34%
GS231006C002100002023-09-15 3:31PM EDT210.00133.94112.50115.100.00--35140.23%
GS231006C002200002023-09-26 11:01AM EDT220.00106.67102.20105.050.00--1106.64%
GS231006C002900002023-09-27 12:21PM EDT290.0032.2632.5535.650.00-1150.29%
GS231006C003000002023-09-29 10:47AM EDT300.0027.0822.8525.40+4.36+19.19%1353.32%
GS231006C003050002023-09-21 10:17AM EDT305.0030.0018.2520.050.00-1242.04%
GS231006C003100002023-09-29 11:11AM EDT310.0016.2314.0515.05-18.81-53.68%2234.08%
GS231006C003150002023-09-29 3:59PM EDT315.0010.489.8011.30+1.28+13.91%34234.46%
GS231006C003175002023-09-29 12:18PM EDT317.509.718.208.80+0.36+3.85%62229.43%
GS231006C003200002023-09-29 3:33PM EDT320.006.456.456.80-0.90-12.24%135127.03%
GS231006C003225002023-09-29 3:59PM EDT322.504.864.855.15-1.68-25.69%746225.75%
GS231006C003250002023-09-29 3:59PM EDT325.003.643.503.80-1.14-23.85%1,17632425.00%
GS231006C003275002023-09-29 3:59PM EDT327.502.542.422.63-1.15-31.17%15817323.99%
GS231006C003300002023-09-29 3:44PM EDT330.001.771.581.75-0.77-30.31%57452323.29%
GS231006C003325002023-09-29 3:55PM EDT332.500.950.951.12-0.89-48.37%41016722.85%
GS231006C003350002023-09-29 3:57PM EDT335.000.650.560.73-0.51-43.97%17529222.95%
GS231006C003375002023-09-29 3:46PM EDT337.500.380.320.42-0.42-52.50%18611622.51%
GS231006C003400002023-09-29 3:41PM EDT340.000.220.200.39-0.25-53.19%15247124.95%
GS231006C003425002023-09-29 3:46PM EDT342.500.140.080.17-0.20-58.82%13224823.34%
GS231006C003450002023-09-29 3:28PM EDT345.000.050.060.11-0.13-72.22%3950923.88%
GS231006C003475002023-09-29 3:34PM EDT347.500.040.020.08-0.07-63.64%69424.81%
GS231006C003500002023-09-29 3:30PM EDT350.000.040.010.03-0.04-50.00%3219223.63%
GS231006C003525002023-09-26 2:08PM EDT352.500.090.000.060.00-27027.83%
GS231006C003550002023-09-29 11:10AM EDT355.000.030.000.05-0.02-40.00%515129.10%
GS231006C003575002023-09-26 1:51PM EDT357.500.050.000.040.00-12130.08%
GS231006C003600002023-09-29 2:10PM EDT360.000.030.000.04-0.04-57.14%122732.03%
GS231006C003625002023-09-26 1:51PM EDT362.500.030.000.040.00-12133.79%
GS231006C003650002023-09-29 12:22PM EDT365.000.010.000.04-0.02-66.67%16235.55%
GS231006C003675002023-09-20 10:36AM EDT367.500.250.000.030.00--1236.13%
GS231006C003700002023-09-20 3:20PM EDT370.000.110.000.160.00-31946.88%
GS231006C003725002023-09-20 12:09PM EDT372.500.130.000.030.00--139.45%
GS231006C003750002023-09-18 12:01PM EDT375.000.110.000.030.00-1941.02%
GS231006C003800002023-09-25 3:57PM EDT380.000.030.000.030.00-1244.53%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS231006P002000002023-09-05 1:05PM EDT200.000.030.000.030.00-1111115.63%
GS231006P002100002023-09-05 12:58PM EDT210.000.030.000.030.00-11104.69%
GS231006P002200002023-09-12 12:54PM EDT220.000.020.000.030.00-3493.75%
GS231006P002400002023-09-06 11:06AM EDT240.000.080.000.050.00-2677.73%
GS231006P002450002023-09-06 3:42PM EDT245.000.050.000.050.00-5572.66%
GS231006P002500002023-09-21 1:00PM EDT250.000.030.000.050.00-5967.97%
GS231006P002550002023-09-06 11:03AM EDT255.000.090.000.070.00-121665.63%
GS231006P002600002023-09-07 11:52AM EDT260.000.150.000.030.00-1755.47%
GS231006P002650002023-09-07 11:28AM EDT265.000.190.000.040.00-6852.73%
GS231006P002700002023-09-22 10:44AM EDT270.000.030.000.040.00-61751.95%
GS231006P002750002023-09-12 3:58PM EDT275.000.150.000.050.00-1448.44%
GS231006P002800002023-09-27 10:11AM EDT280.000.100.020.050.00-32543.56%
GS231006P002825002023-09-29 3:19PM EDT282.500.050.020.05-0.07-58.33%10141.21%
GS231006P002850002023-09-29 3:45PM EDT285.000.050.030.07-0.07-58.33%530340.53%
GS231006P002875002023-09-29 12:50PM EDT287.500.070.020.07-0.12-63.16%1138.09%
GS231006P002900002023-09-29 3:43PM EDT290.000.080.040.08-0.09-52.94%525336.33%
GS231006P002925002023-09-29 2:43PM EDT292.500.130.060.100.00-111834.96%
GS231006P002950002023-09-29 2:27PM EDT295.000.120.090.13-0.04-25.00%1319733.74%
GS231006P002975002023-09-29 11:38AM EDT297.500.120.120.17-0.10-45.45%123732.57%
GS231006P003000002023-09-29 3:59PM EDT300.000.210.170.24-0.18-46.15%2114831.79%
GS231006P003025002023-09-29 3:14PM EDT302.500.280.230.33-0.15-34.88%713630.86%
GS231006P003050002023-09-29 3:28PM EDT305.000.400.340.44-0.19-32.20%1419529.76%
GS231006P003075002023-09-29 3:21PM EDT307.500.480.470.57-0.19-28.36%2113728.39%
GS231006P003100002023-09-29 3:58PM EDT310.000.680.660.78-0.21-23.60%36815027.42%
GS231006P003125002023-09-29 3:52PM EDT312.501.000.891.07-0.17-14.53%15311526.49%
GS231006P003150002023-09-29 3:55PM EDT315.001.341.261.45-0.23-14.65%15437125.48%
GS231006P003175002023-09-29 3:59PM EDT317.501.901.791.94-0.12-5.94%23127324.35%
GS231006P003200002023-09-29 3:42PM EDT320.002.602.452.65+0.05+1.96%29931323.60%
GS231006P003225002023-09-29 3:51PM EDT322.503.133.303.55-0.19-5.72%10213722.77%
GS231006P003250002023-09-29 3:59PM EDT325.004.604.354.65+0.24+5.50%29638621.73%
GS231006P003275002023-09-29 3:36PM EDT327.505.945.806.10-0.26-4.19%1037021.23%
GS231006P003300002023-09-29 3:46PM EDT330.007.657.257.85+0.53+7.44%4318821.06%
GS231006P003325002023-09-29 3:37PM EDT332.509.888.959.95-1.27-11.39%64322.05%
GS231006P003350002023-09-29 12:26PM EDT335.009.6511.0512.60-0.75-7.21%428226.98%
GS231006P003375002023-09-29 9:42AM EDT337.5010.8813.1015.00-1.62-12.96%112129.61%
GS231006P003400002023-09-29 2:26PM EDT340.0016.7815.1517.00+1.28+8.26%715127.44%
GS231006P003425002023-09-29 2:13PM EDT342.5020.1117.7519.85+6.74+50.41%3234.62%
GS231006P003450002023-09-25 11:42AM EDT345.0017.6520.0022.800.00-4042.43%
GS231006P003500002023-09-27 2:18PM EDT350.0029.0025.2027.700.00-36147.63%
GS231006P003550002023-09-27 2:38PM EDT355.0033.6530.0533.300.00-16059.99%
GS231006P003600002023-09-15 10:14AM EDT360.0016.2535.2037.200.00--052.32%
GS231006P003700002023-09-19 12:02PM EDT370.0030.7545.1547.950.00-2073.22%
GS231006P004600002023-09-12 2:33PM EDT460.00125.82134.75137.650.00--0144.53%