Canada markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
327.89-2.35 (-0.71%)
At close: 04:00PM EDT
328.98 +1.09 (+0.33%)
After hours: 05:51PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 22, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS230922C002550002023-08-29 2:52PM EDT255.0076.7570.9074.500.00-100329.79%
GS230922C002750002023-08-29 2:52PM EDT275.0056.7551.7554.650.00-100177.15%
GS230922C002850002023-09-20 3:14PM EDT285.0053.7141.6044.200.00-3393.75%
GS230922C003000002023-09-19 10:35AM EDT300.0041.7926.8029.300.00-3389.26%
GS230922C003100002023-09-22 3:59PM EDT310.0017.7217.3519.30-4.53-20.36%1575.20%
GS230922C003125002023-09-13 9:31AM EDT312.5021.4214.1516.750.00-3593.75%
GS230922C003150002023-09-20 3:14PM EDT315.0023.9011.5013.850.00-31573.78%
GS230922C003175002023-09-22 3:50PM EDT317.5010.259.4511.80-16.80-62.11%75073.78%
GS230922C003200002023-09-21 10:26AM EDT320.0013.156.609.100.00-226258.67%
GS230922C003225002023-09-21 2:47PM EDT322.509.684.606.350.00-111242.55%
GS230922C003250002023-09-22 3:14PM EDT325.004.062.423.30-2.34-36.56%5910020.66%
GS230922C003275002023-09-22 3:59PM EDT327.500.370.310.76-5.37-93.55%5551307.94%
GS230922C003300002023-09-22 3:56PM EDT330.000.020.000.03-2.32-99.15%1,2984347.62%
GS230922C003325002023-09-22 3:35PM EDT332.500.010.000.03-1.09-99.09%27322214.26%
GS230922C003350002023-09-22 3:54PM EDT335.000.030.000.01-0.43-93.48%28087917.58%
GS230922C003375002023-09-22 12:53PM EDT337.500.020.000.03-0.12-85.71%4061726.37%
GS230922C003400002023-09-22 2:40PM EDT340.000.020.000.01-0.07-77.78%6882727.74%
GS230922C003425002023-09-22 12:29PM EDT342.500.010.000.01-0.04-80.00%3464032.81%
GS230922C003450002023-09-22 3:26PM EDT345.000.010.000.01-0.01-50.00%661,41837.50%
GS230922C003475002023-09-22 3:48PM EDT347.500.010.000.01-0.01-50.00%1455942.19%
GS230922C003500002023-09-22 3:48PM EDT350.000.010.000.02-0.02-66.67%9087550.78%
GS230922C003525002023-09-22 2:54PM EDT352.500.010.000.01-0.01-50.00%1526251.56%
GS230922C003550002023-09-22 2:58PM EDT355.000.010.000.010.00-12438153.13%
GS230922C003575002023-09-21 11:35AM EDT357.500.010.000.010.00-28756.25%
GS230922C003600002023-09-22 1:20PM EDT360.000.020.000.01+0.01+100.00%212260.94%
GS230922C003625002023-09-20 3:44PM EDT362.500.010.000.010.00-206565.63%
GS230922C003650002023-09-20 2:50PM EDT365.000.020.000.010.00-2712468.75%
GS230922C003675002023-09-15 2:55PM EDT367.500.060.000.010.00--1271.88%
GS230922C003700002023-09-18 3:46PM EDT370.000.020.000.010.00-205076.56%
GS230922C003750002023-09-12 11:49AM EDT375.000.030.000.010.00-133684.38%
GS230922C003800002023-09-05 1:41PM EDT380.000.020.000.010.00-161690.63%
GS230922C003850002023-08-29 3:59PM EDT385.000.060.000.010.00-32698.44%
GS230922C003900002023-08-29 3:59PM EDT390.000.030.000.010.00-33106.25%
GS230922C004000002023-08-31 3:37PM EDT400.000.030.000.010.00-911118.75%
GS230922C004150002023-08-04 11:51AM EDT415.000.210.000.050.00-20161.72%
GS230922C004500002023-08-21 11:11AM EDT450.000.100.000.010.00--1181.25%
PutsforSeptember 22, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS230922P002000002023-08-21 2:56PM EDT200.000.050.000.020.00--2303.13%
GS230922P002300002023-08-24 12:32PM EDT230.000.080.000.030.00-29229.69%
GS230922P002350002023-08-30 10:27AM EDT235.000.020.000.030.00--9215.63%
GS230922P002450002023-08-24 3:53PM EDT245.000.110.000.030.00-11190.63%
GS230922P002500002023-08-30 11:41AM EDT250.000.040.000.030.00-1268179.69%
GS230922P002550002023-09-08 11:10AM EDT255.000.040.000.030.00-514167.19%
GS230922P002600002023-08-29 2:06PM EDT260.000.070.000.030.00-221154.69%
GS230922P002650002023-09-05 1:40PM EDT265.000.040.000.030.00-1319143.75%
GS230922P002700002023-08-30 11:10AM EDT270.000.110.000.030.00-112131.25%
GS230922P002750002023-08-29 2:08PM EDT275.000.140.000.030.00-810120.31%
GS230922P002800002023-09-13 2:19PM EDT280.000.020.000.030.00-2300109.38%
GS230922P002850002023-09-18 10:29AM EDT285.000.010.000.030.00-332498.44%
GS230922P002900002023-09-21 1:00PM EDT290.000.010.000.030.00-1016487.50%
GS230922P002950002023-09-22 12:36PM EDT295.000.010.000.010.00-13268.75%
GS230922P002975002023-09-21 3:49PM EDT297.500.010.000.030.00-12170.31%
GS230922P003000002023-09-21 9:57AM EDT300.000.020.000.030.00-611964.84%
GS230922P003025002023-09-15 11:34AM EDT302.500.030.000.030.00-102859.38%
GS230922P003050002023-09-21 9:30AM EDT305.000.050.000.030.00-139153.91%
GS230922P003075002023-09-21 2:02PM EDT307.500.030.000.03+0.02+200.00%11452.73%
GS230922P003100002023-09-21 3:31PM EDT310.000.030.000.010.00-1441341.41%
GS230922P003125002023-09-21 9:52AM EDT312.500.020.000.030.00-1114841.02%
GS230922P003150002023-09-21 3:41PM EDT315.000.050.000.030.00-1721335.16%
GS230922P003175002023-09-22 12:03PM EDT317.500.030.000.03+0.01+50.00%1111428.91%
GS230922P003200002023-09-22 3:59PM EDT320.000.010.010.02-0.12-92.31%2839221.49%
GS230922P003225002023-09-22 3:59PM EDT322.500.020.010.08-0.19-90.48%13331519.92%
GS230922P003250002023-09-22 3:53PM EDT325.000.050.000.08-0.43-89.58%22329012.26%
GS230922P003275002023-09-22 3:59PM EDT327.500.070.000.16-0.88-92.63%6841884.64%
GS230922P003300002023-09-22 3:51PM EDT330.001.470.902.98-0.33-18.33%68473425.10%
GS230922P003325002023-09-22 3:51PM EDT332.504.623.855.55+1.95+73.03%17932438.09%
GS230922P003350002023-09-22 3:51PM EDT335.006.896.608.20+2.24+48.17%12041951.66%
GS230922P003375002023-09-22 3:22PM EDT337.509.098.7010.55+2.59+39.85%17855458.40%
GS230922P003400002023-09-22 3:50PM EDT340.0012.2511.2013.15+3.65+42.44%5269470.02%
GS230922P003425002023-09-21 1:20PM EDT342.509.4013.1515.850.00-252183.84%
GS230922P003450002023-09-22 2:13PM EDT345.0017.9915.7518.35+4.19+30.36%92592.72%
GS230922P003475002023-09-22 3:50PM EDT347.5019.7518.5020.45+13.65+223.77%21590.23%
GS230922P003500002023-09-22 3:55PM EDT350.0021.7020.8022.85+3.80+21.23%110994.78%
GS230922P003525002023-09-14 3:10PM EDT352.5023.8523.4025.80+15.51+185.97%11116.36%
GS230922P003550002023-09-20 3:47PM EDT355.0017.9225.7528.600.00-11269.73%
GS230922P003600002023-09-14 2:30PM EDT360.0016.3030.8532.800.00-20121.68%
GS230922P003700002023-08-18 9:38AM EDT370.0045.0026.7028.200.00-100.00%
GS230922P003750002023-08-22 12:49PM EDT375.0058.6143.7545.750.00--00.00%
GS230922P003850002023-09-21 11:55AM EDT385.0052.3455.8058.300.00-20207.62%
GS230922P004000002023-09-19 1:41PM EDT400.0059.7470.7073.450.00-40250.54%
GS230922P004100002023-08-29 2:09PM EDT410.0080.3380.3083.400.00--0271.58%
GS230922P004150002023-08-29 2:09PM EDT415.0085.3085.7588.350.00--0280.37%
GS230922P004200002023-09-14 2:30PM EDT420.0076.2690.5093.800.00---177.34%