GS - The Goldman Sachs Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS230602C002500002023-05-25 11:35AM EDT250.0070.2680.1083.550.00-111160.40%
GS230602C002600002023-05-17 9:44AM EDT260.0065.3070.8573.800.00-10104.98%
GS230602C002700002023-05-25 11:22AM EDT270.0051.0060.8063.450.00--678.32%
GS230602C002800002023-05-19 10:24AM EDT280.0051.4050.8053.850.00-1177.15%
GS230602C002900002023-05-17 10:36AM EDT290.0036.7041.2044.000.00-191971.73%
GS230602C002950002023-05-17 9:44AM EDT295.0030.6736.1038.400.00-11154.10%
GS230602C002975002023-05-26 2:31PM EDT297.5033.7533.9035.65+10.45+44.85%82151.76%
GS230602C003000002023-05-17 1:05PM EDT300.0030.4531.1533.500.00-111750.10%
GS230602C003025002023-05-16 3:18PM EDT302.5020.3528.8531.600.00--1155.76%
GS230602C003050002023-05-23 12:56PM EDT305.0020.7026.1528.300.00-31760.79%
GS230602C003075002023-05-17 11:09AM EDT307.5018.8023.9525.950.00--2958.47%
GS230602C003100002023-05-26 10:31AM EDT310.0019.9521.4023.00+5.53+38.35%116048.29%
GS230602C003125002023-05-25 11:25AM EDT312.509.8519.0020.800.00-66047.93%
GS230602C003150002023-05-25 3:15PM EDT315.0010.3916.2518.350.00-18744.09%
GS230602C003175002023-05-26 1:45PM EDT317.5013.0014.3015.30+6.60+103.12%414633.28%
GS230602C003200002023-05-26 3:58PM EDT320.0012.3111.6513.10+5.36+77.12%4778332.42%
GS230602C003225002023-05-26 3:29PM EDT322.509.359.5010.50+4.75+103.26%42877426.88%
GS230602C003250002023-05-26 3:59PM EDT325.007.617.408.30+4.21+123.82%3891,20424.85%
GS230602C003275002023-05-26 3:56PM EDT327.506.005.405.85+3.44+134.38%25916720.03%
GS230602C003300002023-05-26 3:59PM EDT330.003.963.754.25+2.45+162.25%59082820.34%
GS230602C003325002023-05-26 3:59PM EDT332.502.702.392.83+1.67+162.14%94338319.78%
GS230602C003350002023-05-26 3:58PM EDT335.001.711.551.86+1.03+151.47%48052920.11%
GS230602C003375002023-05-26 3:59PM EDT337.501.161.051.23+0.69+146.81%62223020.90%
GS230602C003400002023-05-26 3:59PM EDT340.000.690.590.70+0.39+130.00%31435520.68%
GS230602C003425002023-05-26 3:58PM EDT342.500.450.370.51+0.24+114.29%9311722.41%
GS230602C003450002023-05-26 3:58PM EDT345.000.320.240.34+0.19+146.15%18229023.41%
GS230602C003475002023-05-26 1:33PM EDT347.500.150.180.29+0.06+66.67%131925.73%
GS230602C003500002023-05-26 3:58PM EDT350.000.180.140.21+0.13+260.00%535026.95%
GS230602C003525002023-05-26 3:00PM EDT352.500.130.090.20+0.13-6029.54%
GS230602C003550002023-05-26 3:10PM EDT355.000.110.070.15+0.10+1,000.00%194730.71%
GS230602C003575002023-05-26 3:57PM EDT357.500.100.070.14+0.10-4032.91%
GS230602C003600002023-05-26 3:03PM EDT360.000.080.050.12+0.02+33.33%118634.67%
GS230602C003625002023-05-26 2:19PM EDT362.500.070.000.12+0.06+600.00%35637.11%
GS230602C003650002023-05-26 2:21PM EDT365.000.060.000.11+0.03+100.00%672038.97%
GS230602C003700002023-05-25 12:13PM EDT370.000.020.000.050.00-258339.26%
GS230602C003750002023-05-11 11:28AM EDT375.000.060.000.080.00-11046.19%
GS230602C003800002023-05-25 12:07PM EDT380.000.030.000.080.00-22550.39%
GS230602C003850002023-04-26 10:49AM EDT385.000.100.000.040.00-2250.39%
GS230602C003900002023-05-23 9:30AM EDT390.000.050.000.070.00-13653.32%
GS230602C003950002023-05-26 12:32PM EDT395.000.030.000.06+0.03-40056.25%
GS230602C004000002023-04-18 10:46AM EDT400.000.150.000.050.00-11158.59%
GS230602C004200002023-05-23 9:30AM EDT420.000.030.000.050.00--171.88%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS230602P002000002023-05-26 3:39PM EDT200.000.020.000.04+0.01+100.00%13102146.88%
GS230602P002200002023-04-14 3:18PM EDT220.000.110.000.070.00--2127.34%
GS230602P002300002023-05-26 1:44PM EDT230.000.020.000.04+0.02-310108.59%
GS230602P002350002023-04-18 9:41AM EDT235.000.140.000.050.00--3104.69%
GS230602P002400002023-05-25 12:40PM EDT240.000.020.000.050.00-51099.22%
GS230602P002450002023-05-26 12:30PM EDT245.000.030.000.11-0.01-25.00%2710101.17%
GS230602P002500002023-05-26 12:30PM EDT250.000.030.000.04-0.02-40.00%361285.94%
GS230602P002550002023-05-12 1:39PM EDT255.000.160.000.050.00--282.03%
GS230602P002600002023-05-25 3:55PM EDT260.000.060.000.070.00-54178.91%
GS230602P002650002023-05-25 1:00PM EDT265.000.050.000.130.00-306678.91%
GS230602P002700002023-05-26 10:32AM EDT270.000.050.000.07-0.05-50.00%1015667.97%
GS230602P002750002023-05-26 1:13PM EDT275.000.050.020.08-0.04-44.44%3613465.04%
GS230602P002800002023-05-26 12:30PM EDT280.000.060.020.07-0.05-45.45%8512758.79%
GS230602P002825002023-05-25 10:02AM EDT282.500.140.020.080.00--1956.64%
GS230602P002850002023-05-26 1:14PM EDT285.000.060.050.08-0.16-72.73%510055.66%
GS230602P002875002023-05-26 9:42AM EDT287.500.120.030.10-0.13-52.00%1152.93%
GS230602P002900002023-05-26 3:43PM EDT290.000.080.040.10-0.12-60.00%724250.59%
GS230602P002925002023-05-26 1:06PM EDT292.500.120.050.12-0.22-64.71%62651.47%
GS230602P002950002023-05-26 12:22PM EDT295.000.100.060.12-0.25-71.43%1121648.44%
GS230602P002975002023-05-26 2:28PM EDT297.500.140.080.14-0.74-84.09%410146.58%
GS230602P003000002023-05-26 3:58PM EDT300.000.150.130.15-0.39-72.22%12729344.04%
GS230602P003025002023-05-26 2:19PM EDT302.500.220.130.21-0.45-67.16%106643.36%
GS230602P003050002023-05-26 3:59PM EDT305.000.200.150.22-0.70-77.78%5722640.48%
GS230602P003075002023-05-26 3:44PM EDT307.500.300.230.33-0.97-76.38%3015640.33%
GS230602P003100002023-05-26 3:58PM EDT310.000.380.280.39-0.96-71.64%6233338.23%
GS230602P003125002023-05-26 3:57PM EDT312.500.440.380.49-1.27-74.27%1028336.57%
GS230602P003150002023-05-26 3:59PM EDT315.000.610.520.64-1.59-72.27%10142635.25%
GS230602P003175002023-05-26 3:59PM EDT317.500.800.730.87-2.14-72.79%11119034.28%
GS230602P003200002023-05-26 3:58PM EDT320.001.020.961.20-2.83-73.51%53182833.57%
GS230602P003225002023-05-26 3:41PM EDT322.501.601.371.66-3.46-68.38%16311233.08%
GS230602P003250002023-05-26 3:55PM EDT325.001.951.912.32-4.15-68.03%68322433.08%
GS230602P003275002023-05-26 3:49PM EDT327.502.852.713.15-5.30-65.03%1059433.06%
GS230602P003300002023-05-26 3:54PM EDT330.003.803.704.25-5.27-58.10%11620633.61%
GS230602P003325002023-05-26 3:58PM EDT332.505.125.105.60-6.93-57.51%303834.50%
GS230602P003350002023-05-26 1:00PM EDT335.007.566.707.25-6.75-47.17%484836.16%
GS230602P003375002023-05-19 11:02AM EDT337.5010.258.609.400.00-1140.16%
GS230602P003400002023-05-26 12:56PM EDT340.0011.7510.4011.50-5.55-32.08%17943.14%
GS230602P003450002023-05-18 10:08AM EDT345.0019.6115.2016.450.00-11353.20%
GS230602P003500002023-05-09 10:55AM EDT350.0026.3118.9021.300.00-21951.06%
GS230602P003550002023-05-22 12:01PM EDT355.0031.2023.7526.250.00-2258.18%
GS230602P003600002023-04-25 1:19PM EDT360.0023.9237.6039.300.00-23134.13%
GS230602P003650002023-04-24 3:42PM EDT365.0022.9846.7048.300.00--1172.27%
GS230602P003700002023-04-24 3:39PM EDT370.0027.1951.6053.300.00-177181.52%
GS230602P003750002023-05-08 3:50PM EDT375.0049.3443.3546.300.00-18084.52%
GS230602P003800002023-04-24 3:32PM EDT380.0036.1861.4563.250.00--1198.93%
GS230602P003850002023-04-17 3:13PM EDT385.0045.2253.6558.150.00--6110.66%
GS230602P003900002023-05-26 9:49AM EDT390.0065.8057.9562.45+3.85+6.21%7291108.30%
GS230602P003950002023-04-17 3:36PM EDT395.0055.7264.0568.000.00--112124.90%
GS230602P004100002023-04-21 2:05PM EDT410.0069.7582.0586.550.00-42178.81%
GS230602P004200002023-05-08 3:50PM EDT420.0094.1386.7592.050.00-12128.32%
GS230602P004300002023-05-02 12:47PM EDT430.0098.6097.75102.250.00-11149.15%
GS230602P004400002023-04-19 9:54AM EDT440.00106.10112.20118.300.00-1660224.66%
GS230602P004500002023-05-17 2:54PM EDT450.00121.79116.70122.050.00-11155.71%
GS230602P004600002023-04-17 2:22PM EDT460.00121.47127.35135.350.00--0199.56%