Canada markets open in 55 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
343.91-4.19 (-1.20%)
At close: 04:00PM EST
338.66 -5.25 (-1.53%)
Pre-Market: 08:35AM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS220128C002900002022-01-21 10:17AM EST290.0054.000.000.000.00-220.00%
GS220128C003000002022-01-19 2:56PM EST300.0047.500.000.000.00-7120.00%
GS220128C003150002022-01-21 3:45PM EST315.0029.070.000.000.00-1050.00%
GS220128C003200002022-01-21 2:24PM EST320.0027.450.000.000.00-21160.00%
GS220128C003250002022-01-21 3:55PM EST325.0020.850.000.000.00-68640.00%
GS220128C003300002022-01-21 3:52PM EST330.0016.100.000.000.00-145700.00%
GS220128C003350002022-01-21 3:11PM EST335.0011.150.000.000.00-411270.00%
GS220128C003400002022-01-21 3:58PM EST340.009.670.000.000.00-1794800.00%
GS220128C003450002022-01-21 3:59PM EST345.006.600.000.000.00-3162820.78%
GS220128C003500002022-01-21 3:59PM EST350.004.190.000.000.00-8799913.13%
GS220128C003550002022-01-21 3:58PM EST355.002.770.000.000.00-7851,0256.25%
GS220128C003600002022-01-21 3:59PM EST360.001.610.000.000.00-6041,4036.25%
GS220128C003650002022-01-21 3:59PM EST365.001.000.000.000.00-76273412.50%
GS220128C003700002022-01-21 3:27PM EST370.000.460.000.000.00-38675312.50%
GS220128C003750002022-01-21 3:58PM EST375.000.390.000.000.00-26150212.50%
GS220128C003775002022-01-21 3:50PM EST377.500.300.000.000.00-2312212.50%
GS220128C003800002022-01-21 3:28PM EST380.000.210.000.000.00-16850525.00%
GS220128C003825002022-01-21 3:41PM EST382.500.210.000.000.00-4510025.00%
GS220128C003850002022-01-21 3:03PM EST385.000.160.000.000.00-721025.00%
GS220128C003875002022-01-21 2:41PM EST387.500.180.000.000.00-67125.00%
GS220128C003900002022-01-21 3:12PM EST390.000.100.000.000.00-4031125.00%
GS220128C003925002022-01-21 11:23AM EST392.500.140.000.000.00-14525.00%
GS220128C003950002022-01-21 12:56PM EST395.000.130.000.000.00-1765725.00%
GS220128C003975002022-01-21 11:15AM EST397.500.200.000.000.00-106325.00%
GS220128C004000002022-01-21 3:50PM EST400.000.080.000.000.00-11437625.00%
GS220128C004025002022-01-21 1:31PM EST402.500.090.000.000.00-56125.00%
GS220128C004050002022-01-21 2:55PM EST405.000.080.000.000.00-220825.00%
GS220128C004075002022-01-21 11:06AM EST407.500.450.000.000.00-315325.00%
GS220128C004100002022-01-21 11:17AM EST410.000.160.000.000.00-3023225.00%
GS220128C004125002022-01-21 3:54PM EST412.500.080.000.000.00-205325.00%
GS220128C004150002022-01-21 3:21PM EST415.000.060.000.000.00-2311625.00%
GS220128C004175002022-01-21 12:27PM EST417.500.060.000.000.00-11525.00%
GS220128C004200002022-01-21 3:34PM EST420.000.060.000.000.00-2016625.00%
GS220128C004250002022-01-21 1:23PM EST425.000.070.000.000.00-213150.00%
GS220128C004300002022-01-21 3:43PM EST430.000.050.000.000.00-1113250.00%
GS220128C004350002022-01-21 10:18AM EST435.000.300.000.000.00-113450.00%
GS220128C004400002022-01-21 3:43PM EST440.000.040.000.000.00-111250.00%
GS220128C004450002022-01-21 1:13PM EST445.000.060.000.000.00-127950.00%
GS220128C004500002022-01-21 12:06PM EST450.000.030.000.000.00-333550.00%
GS220128C004550002022-01-21 1:44PM EST455.000.030.000.000.00-257550.00%
GS220128C004600002022-01-21 1:13PM EST460.000.030.000.000.00-612950.00%
GS220128C004650002022-01-19 11:04AM EST465.000.040.000.000.00-242750.00%
GS220128C004700002022-01-19 1:17PM EST470.000.030.000.000.00-243850.00%
GS220128C004750002022-01-19 1:51PM EST475.000.020.000.000.00-124750.00%
GS220128C004800002022-01-21 1:43PM EST480.000.020.000.000.00-913950.00%
GS220128C004850002022-01-19 1:31PM EST485.000.020.000.000.00-2230050.00%
GS220128C004900002022-01-18 3:46PM EST490.000.030.000.000.00--3150.00%
GS220128C004950002022-01-20 12:07PM EST495.000.010.000.000.00--12450.00%
GS220128C005000002022-01-21 11:34AM EST500.000.020.000.000.00-289450.00%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS220128P002900002022-01-21 3:59PM EST290.000.240.000.000.00-11218525.00%
GS220128P002950002022-01-20 12:26PM EST295.000.100.000.000.00--125.00%
GS220128P003000002022-01-21 3:53PM EST300.000.310.000.000.00-9915225.00%
GS220128P003050002022-01-21 3:30PM EST305.000.530.000.000.00-284425.00%
GS220128P003100002022-01-21 3:48PM EST310.000.640.000.000.00-3111225.00%
GS220128P003150002022-01-21 3:51PM EST315.000.840.000.000.00-14220312.50%
GS220128P003200002022-01-21 3:57PM EST320.001.140.000.000.00-18434912.50%
GS220128P003250002022-01-21 3:50PM EST325.001.750.000.000.00-19321712.50%
GS220128P003300002022-01-21 3:57PM EST330.002.450.000.000.00-6847846.25%
GS220128P003350002022-01-21 3:59PM EST335.003.430.000.000.00-6477256.25%
GS220128P003400002022-01-21 3:59PM EST340.004.950.000.000.00-6946203.13%
GS220128P003450002022-01-21 3:59PM EST345.007.000.000.000.00-5595460.00%
GS220128P003500002022-01-21 3:59PM EST350.009.850.000.000.00-6867960.00%
GS220128P003550002022-01-21 3:49PM EST355.0013.200.000.000.00-1714510.00%
GS220128P003600002022-01-21 3:59PM EST360.0017.000.000.000.00-2124090.00%
GS220128P003650002022-01-21 3:47PM EST365.0022.270.000.000.00-1004180.00%
GS220128P003700002022-01-21 3:51PM EST370.0027.070.000.000.00-412150.00%
GS220128P003750002022-01-21 3:23PM EST375.0033.520.000.000.00-493490.00%
GS220128P003775002022-01-21 3:06PM EST377.5034.900.000.000.00-151420.00%
GS220128P003800002022-01-21 3:58PM EST380.0035.990.000.000.00-527940.00%
GS220128P003825002022-01-21 3:05PM EST382.5039.530.000.000.00-19690.00%
GS220128P003850002022-01-21 3:58PM EST385.0041.030.000.000.00-362220.00%
GS220128P003875002022-01-21 3:05PM EST387.5044.770.000.000.00-181270.00%
GS220128P003900002022-01-21 3:35PM EST390.0047.820.000.000.00-361380.00%
GS220128P003925002022-01-21 3:50PM EST392.5049.220.000.000.00-21500.00%
GS220128P003950002022-01-21 3:26PM EST395.0053.150.000.000.00-341920.00%
GS220128P003975002022-01-19 9:43AM EST397.5045.030.000.000.00-1130.00%
GS220128P004000002022-01-21 11:09AM EST400.0054.360.000.000.00-31190.00%
GS220128P004025002022-01-21 3:41PM EST402.5059.260.000.000.00-3120.00%
GS220128P004050002022-01-21 3:19PM EST405.0063.950.000.000.00-21640.00%
GS220128P004075002022-01-20 9:47AM EST407.5057.350.000.000.00-360.00%
GS220128P004100002022-01-21 1:35PM EST410.0064.300.000.000.00-8420.00%
GS220128P004125002022-01-20 3:54PM EST412.5063.400.000.000.00-130.00%
GS220128P004150002022-01-18 3:28PM EST415.0059.590.000.000.00-5200.00%
GS220128P004200002022-01-05 2:18PM EST420.0020.370.000.000.00-640.00%
GS220128P004250002022-01-12 1:47PM EST425.0034.740.000.000.00-100.00%
GS220128P004300002022-01-11 2:59PM EST430.0029.550.000.000.00-100.00%
GS220128P004350002022-01-18 12:07AM EST435.0034.050.000.000.00-100.00%
GS220128P004650002022-01-18 12:07AM EST465.0067.700.000.000.00-100.00%
GS220128P004750002022-01-18 12:07AM EST475.0077.600.000.000.00-100.00%
GS220128P004800002022-01-13 10:44AM EST480.0087.650.000.000.00-100.00%
GS220128P004850002022-01-07 2:19PM EST485.0086.300.000.000.00-600.00%
GS220128P004900002022-01-18 12:07AM EST490.0096.600.000.000.00-200.00%
GS220128P005000002022-01-18 12:07AM EST500.00106.600.000.000.00-1200.00%