Australia markets close in 4 hours 11 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
316.61+9.81 (+3.20%)
At close: 04:00PM EDT
316.00 -0.61 (-0.19%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220527C002200002022-04-18 12:01AM EDT220.00109.6589.6096.700.00--1141.80%
GS220527C002700002022-05-11 12:41PM EDT270.0038.8745.7047.600.00-2361.33%
GS220527C002750002022-05-23 12:30PM EDT275.0045.8340.8042.55+7.04+18.15%2358.40%
GS220527C002775002022-05-23 9:43AM EDT277.5036.5038.4540.05+10.15+38.52%404061.33%
GS220527C002850002022-05-20 3:26PM EDT285.0019.4531.1532.750.00-31059.08%
GS220527C002875002022-05-20 3:26PM EDT287.5017.3028.5530.150.00-1151.56%
GS220527C002900002022-05-23 3:46PM EDT290.0026.9026.2528.00+8.30+44.62%15010355.81%
GS220527C002925002022-05-20 2:23PM EDT292.5012.5023.7025.600.00-71252.05%
GS220527C002950002022-05-20 1:51PM EDT295.0020.6121.7523.30+8.91+76.15%34754.71%
GS220527C002975002022-05-20 3:18PM EDT297.509.4119.5020.650.00-44450.68%
GS220527C003000002022-05-23 3:50PM EDT300.0018.3017.3018.35+9.95+119.16%4718255.86%
GS220527C003025002022-05-23 2:12PM EDT302.5018.0315.0516.25+8.66+92.42%77054.65%
GS220527C003050002022-05-23 3:48PM EDT305.0013.3313.3013.95+6.13+85.14%4532150.68%
GS220527C003075002022-05-23 12:25PM EDT307.5015.7311.3011.85+9.86+167.97%389348.12%
GS220527C003100002022-05-23 3:50PM EDT310.009.689.4010.00+4.93+103.79%7845246.90%
GS220527C003125002022-05-23 3:50PM EDT312.507.817.708.25+4.21+116.94%1261,26045.46%
GS220527C003150002022-05-23 3:50PM EDT315.006.216.206.70+3.40+121.00%2631,39044.43%
GS220527C003175002022-05-23 3:50PM EDT317.505.005.005.25+2.85+132.56%2958142.93%
GS220527C003200002022-05-23 3:58PM EDT320.003.863.854.05+2.38+160.81%2,19449441.99%
GS220527C003225002022-05-23 3:56PM EDT322.502.782.813.00+2.02+265.79%57212540.81%
GS220527C003250002022-05-23 3:58PM EDT325.002.081.982.21+1.32+173.68%1,24270640.31%
GS220527C003275002022-05-23 3:58PM EDT327.501.391.381.55+1.06+321.21%2,17015939.49%
GS220527C003300002022-05-23 3:56PM EDT330.000.980.851.11+0.63+180.00%1,46781539.50%
GS220527C003325002022-05-23 3:44PM EDT332.500.710.620.78+0.54+317.65%245639.55%
GS220527C003350002022-05-23 3:50PM EDT335.000.470.410.54+0.32+213.33%74163839.65%
GS220527C003400002022-05-23 3:51PM EDT340.000.210.090.26+0.12+133.33%47039040.33%
GS220527C003450002022-05-23 3:55PM EDT345.000.120.000.16+0.09+300.00%928742.97%
GS220527C003500002022-05-23 3:05PM EDT350.000.070.000.10-0.06-46.15%284745.41%
GS220527C003550002022-05-23 2:12PM EDT355.000.050.000.10-0.03-37.50%615950.78%
GS220527C003600002022-05-23 12:44PM EDT360.000.020.000.03-0.05-71.43%31848.44%
GS220527C003650002022-05-16 11:09AM EDT365.000.010.000.060.00-12752.73%
GS220527C003700002022-05-20 2:56PM EDT370.000.040.000.040.00-112554.69%
GS220527C003750002022-05-23 1:58PM EDT375.000.010.000.01-0.28-96.55%7951.56%
GS220527C003800002022-05-16 3:55PM EDT380.000.050.000.050.00-11164.84%
GS220527C003900002022-05-19 2:37PM EDT390.000.010.000.050.00-1272.66%
GS220527C003950002022-04-19 12:38PM EDT395.000.350.000.000.00--150.00%
GS220527C004000002022-05-16 12:15PM EDT400.000.010.000.050.00-22980.47%
GS220527C004600002022-05-17 1:38PM EDT460.000.010.000.050.00-7070122.66%
GS220527C004700002022-05-18 2:44PM EDT470.000.010.000.040.00-1050126.56%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220527P002100002022-05-10 1:54PM EDT210.000.300.000.030.00-13131.25%
GS220527P002200002022-05-23 11:29AM EDT220.000.020.000.02-0.01-33.33%1123114.06%
GS220527P002250002022-05-16 11:58AM EDT225.000.050.000.010.00-445100.00%
GS220527P002300002022-05-23 11:44AM EDT230.000.020.000.02-0.03-60.00%214101.56%
GS220527P002350002022-05-16 12:53PM EDT235.000.050.000.060.00--6104.69%
GS220527P002400002022-05-20 2:26PM EDT240.000.010.000.06-0.11-91.67%25798.05%
GS220527P002450002022-05-20 2:00PM EDT245.000.130.000.070.00-111692.97%
GS220527P002500002022-05-23 3:29PM EDT250.000.020.010.03-0.14-87.50%1116981.25%
GS220527P002525002022-05-23 3:54PM EDT252.500.050.000.05-0.10-66.67%1044080.08%
GS220527P002550002022-05-23 3:59PM EDT255.000.040.000.09-0.10-71.43%1168382.03%
GS220527P002575002022-05-23 9:33AM EDT257.500.180.010.12-0.01-5.26%521082.03%
GS220527P002600002022-05-23 12:41PM EDT260.000.070.020.05-0.23-76.67%8014273.05%
GS220527P002625002022-05-23 9:45AM EDT262.500.100.020.10-0.47-82.46%2174.41%
GS220527P002650002022-05-23 12:50PM EDT265.000.060.020.13-0.29-82.86%1257073.05%
GS220527P002675002022-05-20 2:07PM EDT267.500.210.000.19-0.43-67.19%2471.88%
GS220527P002700002022-05-23 3:51PM EDT270.000.100.080.21-0.38-79.17%10513872.56%
GS220527P002725002022-05-23 10:38AM EDT272.500.220.010.28-0.29-56.86%511168.95%
GS220527P002750002022-05-23 3:43PM EDT275.000.130.120.15-0.54-80.60%42016264.65%
GS220527P002775002022-05-23 10:48AM EDT277.500.190.030.33-0.61-76.25%138663.77%
GS220527P002800002022-05-23 3:59PM EDT280.000.200.200.30-0.79-79.80%21115163.48%
GS220527P002825002022-05-23 11:46AM EDT282.500.230.100.36-1.52-86.86%14758.79%
GS220527P002850002022-05-23 3:53PM EDT285.000.320.210.34-1.79-84.83%9521956.79%
GS220527P002875002022-05-23 11:46AM EDT287.500.360.340.47-1.81-83.41%397257.08%
GS220527P002900002022-05-23 3:54PM EDT290.000.530.460.57-1.65-75.69%1751,43255.81%
GS220527P002925002022-05-23 3:03PM EDT292.500.500.560.71-2.09-80.69%3216654.13%
GS220527P002950002022-05-23 2:48PM EDT295.000.820.710.87-2.01-71.02%24843752.54%
GS220527P002975002022-05-23 3:50PM EDT297.500.950.901.05-3.30-77.65%4624550.85%
GS220527P003000002022-05-23 3:57PM EDT300.001.231.111.31-2.83-69.70%12830150.54%
GS220527P003025002022-05-23 3:54PM EDT302.501.591.371.61-5.23-76.69%21816148.80%
GS220527P003050002022-05-23 3:37PM EDT305.001.761.812.04-4.59-72.28%29033947.68%
GS220527P003075002022-05-23 3:54PM EDT307.502.442.252.54-4.56-65.14%16224846.29%
GS220527P003100002022-05-23 3:58PM EDT310.003.052.803.20-5.00-62.11%27432245.31%
GS220527P003125002022-05-23 3:43PM EDT312.503.853.704.00-9.94-72.08%3388044.35%
GS220527P003150002022-05-23 3:53PM EDT315.004.704.604.95-7.28-60.77%32410843.36%
GS220527P003175002022-05-23 3:59PM EDT317.505.855.606.05-12.36-67.87%1365942.25%
GS220527P003200002022-05-23 3:59PM EDT320.007.136.757.40-11.81-62.35%17711841.69%
GS220527P003225002022-05-23 2:31PM EDT322.508.708.408.95-10.75-55.27%10141.31%
GS220527P003250002022-05-23 12:52PM EDT325.008.7510.0510.75-13.03-59.83%113941.65%
GS220527P003300002022-05-23 9:47AM EDT330.0017.5013.6515.00-10.10-36.59%15545.24%
GS220527P003350002022-05-23 10:43AM EDT335.0020.0718.3519.75-12.03-37.48%3751.81%
GS220527P003400002022-05-19 11:51AM EDT340.0033.3822.7524.600.00-21258.45%
GS220527P003450002022-05-17 9:39AM EDT345.0033.5827.1529.550.00-11065.82%
GS220527P003500002022-05-17 3:35PM EDT350.0036.2232.6534.500.00-13050.00%
GS220527P003550002022-05-20 3:24PM EDT355.0053.4337.4039.550.00-7080.96%
GS220527P003600002022-05-17 12:10PM EDT360.0051.0042.5544.550.00-1160.06%
GS220527P003650002022-05-12 12:04PM EDT365.0066.5546.8550.350.00-1068.16%
GS220527P003700002022-04-28 3:31PM EDT370.0051.6651.6055.000.00-30110.21%
GS220527P003900002022-05-17 11:58AM EDT390.0080.6572.3075.200.00--0101.95%
GS220527P004150002022-04-29 2:52PM EDT415.00106.1897.35100.750.00-10139.55%