Canada markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
341.54+1.28 (+0.38%)
At close: 04:00PM EST
341.80 +0.26 (+0.08%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
CallsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS231201C002000002023-10-18 1:58PM EST200.00103.95138.30140.300.00--30.00%
GS231201C002100002023-10-17 8:39AM EST210.00104.450.000.000.00--10.00%
GS231201C002400002023-11-28 3:36PM EST240.0097.46100.15102.550.00-154391.21%
GS231201C002650002023-11-28 3:36PM EST265.0072.4675.4077.550.00-150297.27%
GS231201C002850002023-11-02 8:32AM EST285.0026.8055.4557.550.00-10226.07%
GS231201C002900002023-11-01 9:38AM EST290.0020.7549.9552.800.00-20219.63%
GS231201C002950002023-11-28 3:37PM EST295.0042.4745.3047.550.00-154191.21%
GS231201C003000002023-11-30 1:19PM EST300.0041.6940.4042.70+0.59+1.44%2487.50%
GS231201C003025002023-11-24 9:41AM EST302.5037.1236.1041.050.00-100198.88%
GS231201C003050002023-11-28 2:09PM EST305.0032.1535.5038.050.00-6400115.82%
GS231201C003075002023-11-28 1:45PM EST307.5029.0032.8535.200.00-350153.22%
GS231201C003100002023-11-30 1:52PM EST310.0031.0030.5032.60-0.19-0.61%222367.19%
GS231201C003125002023-11-21 1:01PM EST312.5023.0028.4030.100.00-2092.77%
GS231201C003150002023-11-30 2:02PM EST315.0026.4825.9027.60+3.78+16.65%303585.84%
GS231201C003175002023-11-28 1:45PM EST317.5018.7020.4526.750.00-350155.57%
GS231201C003200002023-11-28 3:44PM EST320.0018.3019.7023.150.00-2,8220119.97%
GS231201C003225002023-11-28 1:45PM EST322.5013.9015.7520.850.00-310114.80%
GS231201C003250002023-11-29 12:20PM EST325.0014.6615.2017.650.00-181888.23%
GS231201C003275002023-11-29 11:53AM EST327.5011.5012.5515.350.00-1183.45%
GS231201C003300002023-11-29 3:39PM EST330.0010.6510.4012.800.00-151072.36%
GS231201C003325002023-11-30 1:33PM EST332.508.967.7510.40-1.24-12.16%11264.11%
GS231201C003350002023-11-30 3:15PM EST335.006.106.058.05+0.10+1.67%3144955.91%
GS231201C003375002023-11-30 3:45PM EST337.504.103.355.35+0.20+5.13%8227940.80%
GS231201C003400002023-11-30 3:56PM EST340.002.492.232.73+0.06+2.47%5421,46126.12%
GS231201C003425002023-11-30 3:59PM EST342.501.170.981.25-0.17-12.69%1,07094723.61%
GS231201C003450002023-11-30 3:59PM EST345.000.480.360.53-0.30-38.46%4,2982,03924.27%
GS231201C003475002023-11-30 3:49PM EST347.500.170.130.21-0.23-57.50%1,07655525.49%
GS231201C003500002023-11-30 3:56PM EST350.000.050.030.09-0.17-77.27%1,59778227.44%
GS231201C003525002023-11-30 3:35PM EST352.500.040.000.05-0.07-63.64%1579030.47%
GS231201C003550002023-11-30 2:24PM EST355.000.010.000.01-0.06-85.71%21220629.30%
GS231201C003575002023-11-29 10:36AM EST357.500.010.000.04-0.03-75.00%11440.23%
GS231201C003600002023-11-29 1:20PM EST360.000.020.000.040.00-75645.70%
GS231201C003625002023-11-30 10:03AM EST362.500.030.000.04+0.01+50.00%11350.78%
GS231201C003650002023-11-29 2:50PM EST365.000.020.000.750.00-112780.96%
GS231201C003700002023-11-24 10:51AM EST370.000.030.000.010.00-12353.13%
GS231201C003800002023-11-20 11:14AM EST380.000.040.000.010.00-165168.75%
PutsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS231201P002000002023-11-27 11:07AM EST200.000.030.000.130.00-59385.94%
GS231201P002200002023-11-28 11:10AM EST220.000.030.000.150.00-1020326.56%
GS231201P002250002023-11-01 9:26AM EST225.000.050.000.060.00-49284.38%
GS231201P002300002023-11-02 11:33AM EST230.000.050.000.030.00-11253.13%
GS231201P002350002023-11-07 9:41AM EST235.000.010.000.060.00-10092256.25%
GS231201P002400002023-11-20 9:46AM EST240.000.010.000.120.00-318260.94%
GS231201P002450002023-11-02 2:48PM EST245.000.090.004.300.00--2437.01%
GS231201P002500002023-11-21 12:47PM EST250.000.020.000.020.00-1044196.88%
GS231201P002550002023-11-17 10:23AM EST255.000.020.000.030.00-5046190.63%
GS231201P002600002023-11-28 2:14PM EST260.000.010.000.030.00-149179.69%
GS231201P002650002023-11-09 1:46PM EST265.000.100.000.060.00-1034179.69%
GS231201P002700002023-11-27 2:49PM EST270.000.050.000.060.00-2056167.19%
GS231201P002750002023-11-29 9:52AM EST275.000.010.000.120.00-475167.97%
GS231201P002800002023-11-27 12:14PM EST280.000.010.000.060.00-561143.75%
GS231201P002850002023-11-29 12:41PM EST285.000.010.000.150.00-637146.88%
GS231201P002900002023-11-30 10:13AM EST290.000.010.000.060.00-1191120.31%
GS231201P002950002023-11-30 1:41PM EST295.000.010.000.06-0.01-50.00%178109.38%
GS231201P002975002023-11-20 9:50AM EST297.500.080.000.020.00-3592.19%
GS231201P003000002023-11-30 1:41PM EST300.000.010.000.05-0.01-50.00%19696.09%
GS231201P003025002023-11-28 11:27AM EST302.500.020.000.030.00-4485.94%
GS231201P003050002023-11-30 1:15PM EST305.000.010.000.12-0.01-50.00%58694.53%
GS231201P003075002023-11-28 11:26AM EST307.500.040.000.040.00-214177.34%
GS231201P003100002023-11-30 10:13AM EST310.000.010.000.010.00-5520062.50%
GS231201P003125002023-11-30 3:53PM EST312.500.010.000.01-0.02-66.67%159057.81%
GS231201P003150002023-11-30 3:54PM EST315.000.020.010.040.00-4027962.89%
GS231201P003175002023-11-30 2:39PM EST317.500.020.010.03-0.01-33.33%3010056.25%
GS231201P003200002023-11-30 2:20PM EST320.000.020.020.04-0.02-50.00%5857653.13%
GS231201P003225002023-11-29 3:58PM EST322.500.030.010.03-0.02-40.00%2213747.66%
GS231201P003250002023-11-30 12:05PM EST325.000.040.000.05-0.03-42.86%6261044.92%
GS231201P003275002023-11-30 3:53PM EST327.500.040.030.05-0.08-66.67%51792639.06%
GS231201P003300002023-11-30 3:14PM EST330.000.060.050.08-0.10-62.50%14276035.55%
GS231201P003325002023-11-30 3:56PM EST332.500.080.050.11-0.21-72.41%21937030.86%
GS231201P003350002023-11-30 3:56PM EST335.000.150.120.19-0.40-72.73%16435327.05%
GS231201P003375002023-11-30 3:59PM EST337.500.380.330.48-0.63-62.38%42434025.88%
GS231201P003400002023-11-30 3:59PM EST340.000.940.891.11-1.09-53.69%72635824.95%
GS231201P003425002023-11-30 3:10PM EST342.502.471.932.33+0.43+21.08%2167625.34%
GS231201P003450002023-11-30 12:19PM EST345.003.953.704.30-0.60-13.19%233229.83%
GS231201P003475002023-11-30 11:00AM EST347.503.705.407.10-2.05-35.65%233045.85%
GS231201P003500002023-11-30 12:38PM EST350.008.477.459.80-1.03-10.84%425459.74%
GS231201P003525002023-11-29 1:00PM EST352.5011.609.9512.350.00-1170.46%
GS231201P003550002023-11-28 1:02PM EST355.0022.2512.1014.750.00-1177.59%
GS231201P003600002023-11-15 10:59AM EST360.0025.0017.4519.750.00--355.47%
GS231201P003650002023-10-18 12:12PM EST365.0061.8027.3028.800.00--2177.93%
GS231201P003700002023-11-10 3:44PM EST370.0046.0027.2529.950.00-1178.32%
GS231201P003750002023-10-18 11:07AM EST375.0073.0037.4038.900.00--1217.04%
GS231201P003800002023-11-30 2:47PM EST380.0038.8037.5039.75-0.40-1.02%309102.15%
GS231201P003850002023-10-17 9:15AM EST385.0075.450.000.000.00--10.00%
GS231201P003900002023-11-17 3:34PM EST390.0053.4047.4549.650.00-10112.50%
GS231201P004000002023-11-21 10:24AM EST400.0065.8657.2559.950.00--0138.67%
GS231201P004300002023-11-21 11:52AM EST430.0095.8686.1590.000.00--0286.18%
GS231201P004600002023-11-21 10:24AM EST460.00125.79117.40119.950.00--0251.95%