Canada markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
369.95+0.48 (+0.13%)
At close: 04:00PM EST
369.25 -0.70 (-0.19%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS230210C003000002023-01-31 3:01PM EST300.0063.5068.6570.600.00-1593.55%
GS230210C003150002023-01-30 2:52PM EST315.0043.3054.2055.550.00-11474.02%
GS230210C003200002023-01-13 9:31AM EST320.0043.7049.0050.600.00--169.14%
GS230210C003225002023-02-02 2:20PM EST322.5048.2946.5048.100.00-1166.11%
GS230210C003250002023-02-01 9:30AM EST325.0034.0643.9045.650.00-811264.11%
GS230210C003275002023-01-23 11:14AM EST327.5021.5541.3543.100.00--260.08%
GS230210C003300002023-01-30 12:08PM EST330.0030.7438.7540.600.00-1357.08%
GS230210C003350002023-02-03 3:48PM EST335.0033.8834.1035.65+8.18+31.83%1751.90%
GS230210C003375002023-01-30 10:21AM EST337.5023.6531.6533.150.00-12248.83%
GS230210C003400002023-02-03 3:59PM EST340.0029.8029.4530.70+5.61+23.19%34346.53%
GS230210C003425002023-02-03 12:28PM EST342.5031.8526.9028.40+13.30+71.70%26946.12%
GS230210C003450002023-02-03 3:24PM EST345.0025.6024.1025.85+5.92+30.08%109242.21%
GS230210C003475002023-02-01 3:43PM EST347.5021.6521.7523.400.00-610739.55%
GS230210C003500002023-02-03 10:37AM EST350.0023.6319.6520.85+0.48+2.07%1619835.67%
GS230210C003525002023-02-03 3:21PM EST352.5018.3917.2518.40+0.44+2.45%139032.84%
GS230210C003550002023-02-03 3:20PM EST355.0016.2015.2016.05+0.99+6.51%8712330.85%
GS230210C003575002023-02-03 3:40PM EST357.5012.8113.1513.80+0.01+0.08%526129.35%
GS230210C003600002023-02-03 3:25PM EST360.0011.6611.0011.60-0.34-2.83%7333127.71%
GS230210C003625002023-02-03 3:47PM EST362.508.009.209.65-3.66-31.39%4021527.11%
GS230210C003650002023-02-03 2:04PM EST365.008.177.357.65+0.52+6.80%7345725.39%
GS230210C003675002023-02-03 3:40PM EST367.505.705.705.90-0.31-5.16%18810224.23%
GS230210C003700002023-02-03 3:56PM EST370.004.244.254.45-0.52-10.92%48894223.65%
GS230210C003725002023-02-03 3:58PM EST372.502.993.053.20-0.51-14.57%32741422.95%
GS230210C003750002023-02-03 3:58PM EST375.002.102.082.25-0.44-17.32%84041422.63%
GS230210C003775002023-02-03 3:59PM EST377.501.401.391.51-0.84-37.50%36015822.30%
GS230210C003800002023-02-03 3:57PM EST380.000.910.901.03-0.34-27.20%60447122.51%
GS230210C003850002023-02-03 3:52PM EST385.000.340.360.45-0.13-27.66%16616522.95%
GS230210C003900002023-02-03 3:57PM EST390.000.150.150.22-0.14-48.28%969424.32%
GS230210C003950002023-02-03 3:26PM EST395.000.090.070.09-0.05-35.71%26224.90%
GS230210C004000002023-02-03 3:32PM EST400.000.050.030.06-0.08-61.54%427127.34%
GS230210C004050002023-02-03 3:18PM EST405.000.030.000.04-0.01-25.00%52629.49%
GS230210C004100002023-02-03 9:30AM EST410.000.030.000.03-0.03-50.00%13031.84%
GS230210C004150002023-01-17 12:26PM EST415.000.030.000.050.00-171337.31%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS230210P002000002023-01-18 12:01PM EST200.000.010.000.060.00--24164.84%
GS230210P002300002023-01-17 11:18AM EST230.000.050.004.300.00-13235.35%
GS230210P002400002023-01-20 12:10PM EST240.000.050.000.050.00-6594117.19%
GS230210P002500002023-01-20 12:00PM EST250.000.070.000.060.00-4046108.59%
GS230210P002600002023-01-23 2:16PM EST260.000.030.000.100.00-77103.52%
GS230210P002700002023-01-31 12:04PM EST270.000.010.000.100.00-11593.36%
GS230210P002750002023-01-26 3:56PM EST275.000.010.000.050.00-12182.42%
GS230210P002800002023-02-03 9:44AM EST280.000.010.000.05-0.02-66.67%22277.73%
GS230210P002850002023-01-24 1:43PM EST285.000.100.000.020.00-13367.19%
GS230210P002900002023-02-01 3:45PM EST290.000.020.000.020.00-34363.28%
GS230210P002950002023-02-01 2:41PM EST295.000.010.000.06-0.02-66.67%13265.63%
GS230210P003000002023-02-01 10:53AM EST300.000.050.000.060.00-36860.94%
GS230210P003050002023-02-03 11:28AM EST305.000.020.000.020.00-166250.78%
GS230210P003100002023-02-03 2:48PM EST310.000.010.000.03-0.01-50.00%217152.34%
GS230210P003150002023-02-03 2:48PM EST315.000.010.000.03-0.03-75.00%111748.05%
GS230210P003200002023-02-03 3:58PM EST320.000.040.010.04-0.01-20.00%6214345.31%
GS230210P003225002023-02-02 10:30AM EST322.500.070.000.040.00-51842.97%
GS230210P003250002023-02-03 3:44PM EST325.000.050.000.050.00-3814841.99%
GS230210P003275002023-02-02 10:55AM EST327.500.080.000.060.00-14240.72%
GS230210P003300002023-02-03 3:30PM EST330.000.050.000.06-0.05-50.00%2327538.48%
GS230210P003325002023-02-03 11:36AM EST332.500.050.000.07-0.07-58.33%23836.91%
GS230210P003350002023-02-03 3:30PM EST335.000.080.000.08-0.04-33.33%635335.35%
GS230210P003375002023-02-03 2:58PM EST337.500.110.020.10-0.05-31.25%2715034.08%
GS230210P003400002023-02-03 3:57PM EST340.000.120.060.12-0.06-33.33%14945132.62%
GS230210P003425002023-02-03 2:58PM EST342.500.160.120.15-0.05-23.81%4819631.35%
GS230210P003450002023-02-03 3:26PM EST345.000.190.160.20-0.25-56.82%9327130.32%
GS230210P003475002023-02-03 3:54PM EST347.500.260.220.31-0.04-13.33%258930.20%
GS230210P003500002023-02-03 3:57PM EST350.000.330.260.37-0.31-48.44%20735728.49%
GS230210P003525002023-02-03 3:59PM EST352.500.480.380.52-0.31-39.24%638527.81%
GS230210P003550002023-02-03 3:54PM EST355.000.650.550.70-0.29-30.85%13234426.83%
GS230210P003575002023-02-03 3:56PM EST357.500.870.790.95-0.61-41.22%6815125.92%
GS230210P003600002023-02-03 3:59PM EST360.001.241.111.30-0.81-39.51%55745425.12%
GS230210P003625002023-02-03 3:54PM EST362.501.771.561.79-0.67-27.46%7724024.48%
GS230210P003650002023-02-03 3:59PM EST365.002.392.222.40-0.53-18.15%72814423.65%
GS230210P003675002023-02-03 3:59PM EST367.503.103.053.25-1.20-27.91%17110323.16%
GS230210P003700002023-02-03 3:44PM EST370.005.004.104.30+0.10+2.04%32912622.60%
GS230210P003750002023-02-03 3:52PM EST375.007.556.907.15-0.25-3.21%1194321.75%
GS230210P003800002023-02-03 2:16PM EST380.0010.5510.6011.35-0.72-6.39%5224.60%
GS230210P003850002023-01-23 10:46AM EST385.0039.9014.9516.700.00-1034.33%
GS230210P003900002023-01-17 10:05AM EST390.0031.3219.7021.800.00-13041.85%
GS230210P004000002023-01-11 12:26PM EST400.0037.7829.7031.550.00--051.76%
GS230210P004300002023-02-02 2:27PM EST430.0060.2759.7061.750.00-2069.63%
GS230210P004400002023-01-11 12:26PM EST440.0077.2769.6571.850.00--078.47%
GS230210P004450002023-01-13 12:26PM EST445.0071.8774.7077.050.00--085.16%