Canada markets close in 3 hours 48 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
292.16-5.04 (-1.70%)
As of 12:12PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS220708C002000002022-06-23 1:24PM EDT200.0081.4091.4092.650.00-43217.09%
GS220708C002300002022-06-13 10:01AM EDT230.0056.8561.4562.700.00--2149.12%
GS220708C002500002022-06-10 3:01PM EDT250.0042.2041.3542.500.00-2195.80%
GS220708C002525002022-07-05 1:33PM EDT252.5042.2139.1540.050.00-151593.07%
GS220708C002650002022-06-17 9:49AM EDT265.0022.5526.6027.650.00-1170.51%
GS220708C002675002022-06-23 12:07PM EDT267.5017.4524.1525.200.00--266.55%
GS220708C002700002022-07-05 10:19AM EDT270.0022.2021.7522.750.00-23262.40%
GS220708C002750002022-07-01 11:23AM EDT275.0020.8917.0017.950.00-83855.40%
GS220708C002775002022-07-01 2:22PM EDT277.5021.0014.7515.500.00-141450.29%
GS220708C002800002022-07-06 11:08AM EDT280.0012.6512.6513.25-0.61-4.60%33348.10%
GS220708C002825002022-07-05 10:30AM EDT282.5010.7410.3010.900.00-102243.51%
GS220708C002850002022-07-06 11:39AM EDT285.008.508.408.95-4.80-36.09%369043.04%
GS220708C002875002022-07-06 11:26AM EDT287.506.526.406.85-3.71-36.27%132939.17%
GS220708C002900002022-07-06 11:44AM EDT290.004.744.705.05-4.26-47.33%2145936.80%
GS220708C002925002022-07-06 11:43AM EDT292.503.353.453.70-3.02-47.41%528036.57%
GS220708C002950002022-07-06 11:46AM EDT295.002.212.212.49-3.09-58.30%33519035.23%
GS220708C002975002022-07-06 11:10AM EDT297.501.471.371.60-2.46-62.60%26914134.40%
GS220708C003000002022-07-06 11:44AM EDT300.000.820.810.99-1.93-70.18%44158734.03%
GS220708C003025002022-07-06 11:43AM EDT302.500.500.450.61-1.00-66.67%7144734.28%
GS220708C003050002022-07-06 11:34AM EDT305.000.280.280.36-0.76-73.08%6939434.47%
GS220708C003075002022-07-06 11:13AM EDT307.500.190.120.25-0.50-72.46%5833336.13%
GS220708C003100002022-07-06 11:55AM EDT310.000.120.090.15-0.28-70.00%29491036.72%
GS220708C003125002022-07-06 10:39AM EDT312.500.100.040.10-0.11-52.38%1930737.99%
GS220708C003150002022-07-06 11:12AM EDT315.000.060.040.07-0.04-40.00%5435539.45%
GS220708C003175002022-07-05 1:01PM EDT317.500.110.030.050.00-2117541.02%
GS220708C003200002022-07-06 11:42AM EDT320.000.030.030.04-0.02-40.00%9958642.97%
GS220708C003225002022-07-06 11:28AM EDT322.500.020.010.04-0.01-33.33%424146.29%
GS220708C003250002022-07-06 11:54AM EDT325.000.010.000.050.00-413150.78%
GS220708C003275002022-07-06 11:55AM EDT327.500.010.000.05-0.06-85.71%1553.91%
GS220708C003300002022-07-05 9:57AM EDT330.000.040.000.040.00-417351.56%
GS220708C003325002022-06-30 10:24AM EDT332.500.050.000.040.00-1453.91%
GS220708C003350002022-07-06 11:20AM EDT335.000.010.000.04-0.04-80.00%612957.03%
GS220708C003375002022-06-28 10:27AM EDT337.500.150.000.040.00-161659.38%
GS220708C003400002022-07-01 2:31PM EDT340.000.020.000.030.00-18460.94%
GS220708C003425002022-07-01 10:58AM EDT342.500.030.000.040.00-1164.84%
GS220708C003450002022-07-06 11:06AM EDT345.000.030.000.04-0.01-25.00%3010467.97%
GS220708C003500002022-07-01 10:15AM EDT350.000.050.000.040.00-26772.66%
GS220708C003550002022-07-01 11:16AM EDT355.000.010.000.050.00-52779.69%
GS220708C003600002022-06-15 12:49PM EDT360.000.110.000.050.00-1684.77%
GS220708C003650002022-06-09 1:38PM EDT365.000.220.000.030.00-1685.94%
GS220708C003700002022-06-21 1:00PM EDT370.000.050.000.030.00-105990.63%
GS220708C003750002022-07-01 2:33PM EDT375.000.010.000.030.00-5694.53%
GS220708C003800002022-07-01 2:51PM EDT380.000.010.000.010.00-41090.63%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS220708P001900002022-06-23 3:59PM EDT190.000.040.000.050.00--39167.97%
GS220708P001950002022-06-23 3:41PM EDT195.000.040.000.010.00--38137.50%
GS220708P002000002022-06-28 9:59AM EDT200.000.010.000.050.00-150149.22%
GS220708P002050002022-07-01 3:29PM EDT205.000.020.000.040.00-44137.50%
GS220708P002100002022-06-22 10:00AM EDT210.000.100.000.040.00-1050128.91%
GS220708P002200002022-06-24 10:58AM EDT220.000.030.000.040.00-171112.50%
GS220708P002250002022-06-23 2:42PM EDT225.000.320.000.050.00--5106.25%
GS220708P002300002022-06-28 9:58AM EDT230.000.030.000.050.00-52497.66%
GS220708P002350002022-06-30 9:56AM EDT235.000.080.000.060.00--2891.41%
GS220708P002400002022-07-01 12:42PM EDT240.000.070.000.070.00-189685.16%
GS220708P002450002022-07-05 3:18PM EDT245.000.020.000.100.00-10715280.27%
GS220708P002475002022-07-05 1:02PM EDT247.500.010.000.120.00-1311977.73%
GS220708P002500002022-07-05 11:47AM EDT250.000.050.000.140.00-457975.20%
GS220708P002525002022-07-06 10:26AM EDT252.500.030.010.05-0.02-40.00%72264.06%
GS220708P002550002022-07-06 10:39AM EDT255.000.050.010.10-0.04-44.44%17064.65%
GS220708P002575002022-07-06 11:43AM EDT257.500.040.030.06-0.09-69.23%412358.98%
GS220708P002600002022-07-06 11:14AM EDT260.000.060.030.14-0.02-25.00%522059.96%
GS220708P002625002022-07-05 3:58PM EDT262.500.080.030.120.00-97854.69%
GS220708P002650002022-07-06 11:07AM EDT265.000.100.070.16-0.02-16.67%140753.81%
GS220708P002675002022-07-06 11:38AM EDT267.500.150.110.20+0.02+15.38%4611251.86%
GS220708P002700002022-07-06 11:34AM EDT270.000.230.160.24+0.07+43.75%1028951.27%
GS220708P002725002022-07-06 11:33AM EDT272.500.300.220.29-0.02-6.25%2311948.19%
GS220708P002750002022-07-06 11:46AM EDT275.000.390.300.40+0.14+56.00%3436546.39%
GS220708P002775002022-07-06 11:32AM EDT277.500.550.460.53+0.17+44.74%2117144.04%
GS220708P002800002022-07-06 11:34AM EDT280.000.850.640.75+0.45+112.50%19934442.48%
GS220708P002825002022-07-06 11:32AM EDT282.501.060.901.05+0.51+92.73%8321240.80%
GS220708P002850002022-07-06 11:32AM EDT285.001.491.311.51+0.64+75.29%20729139.70%
GS220708P002875002022-07-06 10:48AM EDT287.501.751.852.12+0.60+52.17%1610738.43%
GS220708P002900002022-07-06 11:37AM EDT290.002.972.622.88+1.22+69.71%8926336.71%
GS220708P002925002022-07-06 11:24AM EDT292.503.753.553.95+1.55+70.45%10419735.73%
GS220708P002950002022-07-06 11:33AM EDT295.005.955.005.40+2.91+95.72%4226735.91%
GS220708P002975002022-07-06 10:23AM EDT297.505.956.507.05+1.62+37.41%310935.62%
GS220708P003000002022-07-06 11:17AM EDT300.008.788.359.05+3.28+59.64%1219036.91%
GS220708P003025002022-07-05 3:42PM EDT302.507.5810.6511.200.00-187338.33%
GS220708P003050002022-07-05 1:40PM EDT305.0012.5412.7013.45+1.82+16.98%223039.72%
GS220708P003075002022-07-05 9:53AM EDT307.5017.8815.1516.100.00-52347.85%
GS220708P003100002022-07-06 11:13AM EDT310.0017.9317.7518.45+1.98+12.41%287450.00%
GS220708P003125002022-07-01 2:46PM EDT312.5014.7819.9520.800.00-21751.22%
GS220708P003150002022-07-01 12:29PM EDT315.0019.3022.5023.450.00-33259.62%
GS220708P003175002022-06-29 12:00PM EDT317.5014.3225.0525.950.00--1064.21%
GS220708P003200002022-07-06 10:11AM EDT320.0025.9627.4028.45+3.12+13.66%11868.75%
GS220708P003250002022-07-01 1:39PM EDT325.0027.7932.4533.750.00-5965.23%
GS220708P003300002022-06-27 12:31PM EDT330.0029.7537.5038.600.00-501770.22%
GS220708P003400002022-06-15 2:32PM EDT340.0054.5747.4048.600.00--080.66%
GS220708P003550002022-06-21 10:35AM EDT355.0069.4162.2563.750.00-2099.61%