Canada markets open in 3 hours 50 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
321.14+0.42 (+0.13%)
At close: 04:00PM EDT
320.67 -0.47 (-0.15%)
Pre-Market: 05:39AM EDT
In The Money
Show:ListStraddle
CallsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS230331C002000002023-03-20 9:58AM EDT200.00111.840.000.000.00-100.00%
GS230331C002500002023-03-21 10:11AM EDT250.0068.000.000.000.00-100.00%
GS230331C002600002023-03-21 10:07AM EDT260.0057.000.000.000.00-100.00%
GS230331C002700002023-03-24 3:03PM EDT270.0042.400.000.000.00-800.00%
GS230331C002800002023-03-16 2:38PM EDT280.0036.700.000.000.00--00.00%
GS230331C002825002023-03-24 10:46AM EDT282.5027.350.000.000.00-100.00%
GS230331C002850002023-03-27 12:26PM EDT285.0034.750.000.000.00-100.00%
GS230331C002875002023-03-24 11:07AM EDT287.5023.090.000.000.00-200.00%
GS230331C002900002023-03-24 2:05PM EDT290.0023.000.000.000.00-100.00%
GS230331C002925002023-03-24 11:07AM EDT292.5018.890.000.000.00-300.00%
GS230331C002950002023-03-30 12:15PM EDT295.0026.330.000.000.00-100.00%
GS230331C002975002023-03-24 12:57PM EDT297.5016.800.000.000.00-2700.00%
GS230331C003000002023-03-30 10:23AM EDT300.0022.720.000.000.00-500.00%
GS230331C003025002023-03-27 1:40PM EDT302.5018.050.000.000.00-100.00%
GS230331C003050002023-03-29 3:32PM EDT305.0016.010.000.000.00-400.00%
GS230331C003075002023-03-30 9:47AM EDT307.5016.480.000.000.00-100.00%
GS230331C003100002023-03-30 12:00PM EDT310.0011.580.000.000.00-900.00%
GS230331C003125002023-03-30 3:58PM EDT312.508.900.000.000.00-12800.00%
GS230331C003150002023-03-30 3:56PM EDT315.006.740.000.000.00-7000.00%
GS230331C003175002023-03-30 3:56PM EDT317.504.590.000.000.00-10900.00%
GS230331C003200002023-03-30 3:57PM EDT320.002.750.000.000.00-40900.00%
GS230331C003225002023-03-30 3:59PM EDT322.501.200.000.000.00-84303.13%
GS230331C003250002023-03-30 3:56PM EDT325.000.450.000.000.00-1,00206.25%
GS230331C003275002023-03-30 3:57PM EDT327.500.160.000.000.00-473012.50%
GS230331C003300002023-03-30 3:53PM EDT330.000.070.000.000.00-957012.50%
GS230331C003325002023-03-30 3:57PM EDT332.500.040.000.000.00-115012.50%
GS230331C003350002023-03-30 3:51PM EDT335.000.030.000.000.00-62025.00%
GS230331C003375002023-03-30 2:48PM EDT337.500.020.000.000.00-48025.00%
GS230331C003400002023-03-30 3:56PM EDT340.000.020.000.000.00-38025.00%
GS230331C003425002023-03-30 12:47PM EDT342.500.010.000.000.00-5025.00%
GS230331C003450002023-03-30 10:17AM EDT345.000.010.000.000.00-16025.00%
GS230331C003475002023-03-28 3:47PM EDT347.500.020.000.000.00-13025.00%
GS230331C003500002023-03-29 9:57AM EDT350.000.010.000.000.00-5025.00%
GS230331C003525002023-03-28 3:47PM EDT352.500.010.000.000.00-2050.00%
GS230331C003550002023-03-30 9:37AM EDT355.000.020.000.000.00-1050.00%
GS230331C003575002023-03-24 3:36PM EDT357.500.020.000.000.00-10050.00%
GS230331C003600002023-03-28 10:43AM EDT360.000.010.000.000.00-5050.00%
GS230331C003625002023-03-16 11:39AM EDT362.500.200.000.000.00--050.00%
GS230331C003650002023-03-22 2:43PM EDT365.000.040.000.000.00-20050.00%
GS230331C003675002023-03-29 9:38AM EDT367.500.020.000.000.00-5050.00%
GS230331C003700002023-03-28 12:17PM EDT370.000.020.000.000.00-1050.00%
GS230331C003750002023-03-28 12:17PM EDT375.000.020.000.000.00-1050.00%
GS230331C003800002023-03-27 12:34PM EDT380.000.010.000.000.00-1050.00%
GS230331C003850002023-03-20 3:31PM EDT385.000.010.000.000.00-37050.00%
GS230331C003900002023-03-20 10:07AM EDT390.000.030.000.000.00-20050.00%
GS230331C003950002023-03-22 10:03AM EDT395.000.010.000.000.00-1050.00%
GS230331C004000002023-03-27 9:38AM EDT400.000.010.000.000.00-1050.00%
GS230331C004050002023-03-22 10:07AM EDT405.000.010.000.000.00-2050.00%
GS230331C004100002023-03-21 11:57AM EDT410.000.020.000.000.00-1050.00%
GS230331C004150002023-03-01 11:34AM EDT415.000.090.000.000.00-1050.00%
GS230331C004200002023-03-20 3:03PM EDT420.000.010.000.000.00-1050.00%
GS230331C004300002023-03-01 3:36PM EDT430.000.030.000.000.00-2050.00%
GS230331C004350002023-03-20 3:03PM EDT435.000.010.000.000.00-1050.00%
GS230331C004400002023-02-23 11:31AM EDT440.000.050.000.030.00--20200.00%
PutsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS230331P002000002023-03-24 10:19AM EDT200.000.030.000.000.00-2050.00%
GS230331P002100002023-03-17 3:33PM EDT210.000.100.000.000.00-620100.00%
GS230331P002150002023-03-24 9:48AM EDT215.000.060.000.000.00-5050.00%
GS230331P002200002023-03-24 10:30AM EDT220.000.050.000.000.00-2050.00%
GS230331P002225002023-03-24 11:01AM EDT222.500.030.000.000.00-20050.00%
GS230331P002250002023-03-24 1:21PM EDT225.000.030.000.000.00-6050.00%
GS230331P002275002023-03-24 3:20PM EDT227.500.030.000.000.00-10050.00%
GS230331P002300002023-03-27 2:32PM EDT230.000.010.000.000.00-5050.00%
GS230331P002325002023-03-24 2:45PM EDT232.500.020.000.000.00-18050.00%
GS230331P002350002023-03-29 11:01AM EDT235.000.010.000.000.00-1050.00%
GS230331P002375002023-03-24 11:17AM EDT237.500.120.000.000.00-1050.00%
GS230331P002400002023-03-27 10:11AM EDT240.000.020.000.000.00-2050.00%
GS230331P002425002023-03-29 9:46AM EDT242.500.010.000.000.00-10050.00%
GS230331P002450002023-03-27 3:34PM EDT245.000.020.000.000.00-2050.00%
GS230331P002475002023-03-28 10:18AM EDT247.500.010.000.000.00-10050.00%
GS230331P002500002023-03-30 9:30AM EDT250.000.070.000.000.00-1050.00%
GS230331P002525002023-03-27 1:07PM EDT252.500.020.000.000.00-47050.00%
GS230331P002550002023-03-28 10:02AM EDT255.000.010.000.000.00-1050.00%
GS230331P002575002023-03-27 10:36AM EDT257.500.020.000.000.00-26050.00%
GS230331P002600002023-03-29 3:39PM EDT260.000.010.000.000.00-17050.00%
GS230331P002625002023-03-27 9:37AM EDT262.500.060.000.000.00-13050.00%
GS230331P002650002023-03-30 10:19AM EDT265.000.010.000.000.00-10050.00%
GS230331P002675002023-03-29 9:47AM EDT267.500.010.000.000.00-38050.00%
GS230331P002700002023-03-29 11:26AM EDT270.000.010.000.000.00-78050.00%
GS230331P002725002023-03-30 2:35PM EDT272.500.010.000.000.00-4050.00%
GS230331P002750002023-03-30 2:59PM EDT275.000.020.000.000.00-5050.00%
GS230331P002775002023-03-30 3:23PM EDT277.500.020.000.000.00-4050.00%
GS230331P002800002023-03-30 1:40PM EDT280.000.010.000.000.00-3050.00%
GS230331P002825002023-03-30 3:23PM EDT282.500.010.000.000.00-14050.00%
GS230331P002850002023-03-30 12:57PM EDT285.000.010.000.000.00-53050.00%
GS230331P002875002023-03-29 10:17AM EDT287.500.030.000.000.00-4050.00%
GS230331P002900002023-03-30 2:44PM EDT290.000.020.000.000.00-2050.00%
GS230331P002925002023-03-30 2:49PM EDT292.500.020.000.000.00-77050.00%
GS230331P002950002023-03-30 3:55PM EDT295.000.020.000.000.00-19025.00%
GS230331P002975002023-03-30 3:37PM EDT297.500.020.000.000.00-8025.00%
GS230331P003000002023-03-30 3:45PM EDT300.000.020.000.000.00-92025.00%
GS230331P003025002023-03-30 3:24PM EDT302.500.030.000.000.00-13025.00%
GS230331P003050002023-03-30 3:53PM EDT305.000.030.000.000.00-95025.00%
GS230331P003075002023-03-30 3:45PM EDT307.500.060.000.000.00-181025.00%
GS230331P003100002023-03-30 3:56PM EDT310.000.090.000.000.00-701012.50%
GS230331P003125002023-03-30 3:57PM EDT312.500.150.000.000.00-1,912012.50%
GS230331P003150002023-03-30 3:59PM EDT315.000.330.000.000.00-811012.50%
GS230331P003175002023-03-30 3:47PM EDT317.500.680.000.000.00-17406.25%
GS230331P003200002023-03-30 3:58PM EDT320.001.300.000.000.00-97101.56%
GS230331P003225002023-03-30 3:58PM EDT322.502.360.000.000.00-22200.00%
GS230331P003250002023-03-30 3:49PM EDT325.004.150.000.000.00-40600.00%
GS230331P003275002023-03-30 2:26PM EDT327.506.650.000.000.00-1700.00%
GS230331P003300002023-03-30 3:15PM EDT330.009.350.000.000.00-1500.00%
GS230331P003325002023-03-29 11:37AM EDT332.5012.390.000.000.00-5100.00%
GS230331P003350002023-03-29 9:39AM EDT335.0014.350.000.000.00-200.00%
GS230331P003375002023-03-20 11:52AM EDT337.5026.480.000.000.00-200.00%
GS230331P003400002023-03-28 3:43PM EDT340.0022.520.000.000.00-100.00%
GS230331P003425002023-03-21 11:34AM EDT342.5022.780.000.000.00-200.00%
GS230331P003450002023-03-30 10:34AM EDT345.0022.300.000.000.00-300.00%
GS230331P003475002023-03-20 3:57PM EDT347.5037.700.000.000.00-200.00%
GS230331P003500002023-03-30 2:26PM EDT350.0029.050.000.000.00-300.00%
GS230331P003550002023-03-23 2:28PM EDT355.0040.200.000.000.00-100.00%
GS230331P003600002023-03-22 3:01PM EDT360.0038.900.000.000.00-3300.00%
GS230331P003650002023-03-21 11:29AM EDT365.0045.360.000.000.00-200.00%
GS230331P003700002023-03-29 11:43AM EDT370.0050.000.000.000.00-800.00%
GS230331P003750002023-03-09 1:06PM EDT375.0025.500.000.000.00-400.00%
GS230331P003900002023-02-23 11:18AM EDT390.0028.5676.5579.000.00--0437.72%
GS230331P003950002023-02-09 1:17PM EDT395.0025.5166.2070.650.00--00.00%
GS230331P004000002023-03-01 4:30PM EDT400.0052.950.000.000.00-14800.00%
GS230331P004450002023-02-17 1:54PM EDT445.0079.41139.05144.300.00-40770.26%
GS230331P004500002023-03-01 4:16PM EDT450.00104.700.000.000.00-13000.00%
GS230331P004600002023-02-17 2:25PM EDT460.0093.80153.85159.500.00-80811.06%