Canada markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
383.71+1.35 (+0.35%)
At close: 04:00PM EST
383.50 -0.21 (-0.05%)
After hours: 07:08PM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS221202C001900002022-10-19 9:22AM EST190.00125.300.000.000.00--10.00%
GS221202C002450002022-10-13 8:56AM EST245.0054.25139.55142.500.00--1319.68%
GS221202C002800002022-10-18 8:32AM EST280.0043.6096.7598.550.00--10.00%
GS221202C002900002022-11-18 3:43PM EST290.0091.1792.6095.550.00-11152.44%
GS221202C002950002022-11-18 1:32PM EST295.0084.4586.8590.750.00-11119.14%
GS221202C003000002022-11-29 2:42PM EST300.0082.4083.4084.35-3.10-3.63%3511121.48%
GS221202C003050002022-11-10 2:00PM EST305.0074.0678.1579.400.00-11101.56%
GS221202C003100002022-11-16 11:31AM EST310.0070.4073.2574.500.00-24107.03%
GS221202C003150002022-11-29 2:42PM EST315.0066.9568.4069.35-0.89-1.31%5521100.00%
GS221202C003200002022-11-29 3:54PM EST320.0063.5063.3564.30-2.83-4.27%1014788.48%
GS221202C003250002022-11-29 2:42PM EST325.0057.0558.2059.35-4.24-6.92%502576.17%
GS221202C003300002022-11-29 2:42PM EST330.0052.0553.3554.30+1.50+2.97%351175.20%
GS221202C003325002022-11-29 2:42PM EST332.5049.6050.9051.85-6.77-12.01%35975.78%
GS221202C003350002022-11-29 2:38PM EST335.0047.0548.4049.30-2.37-4.80%4506270.61%
GS221202C003400002022-11-29 2:38PM EST340.0042.5543.4044.30-6.09-12.52%4605363.87%
GS221202C003450002022-11-29 2:38PM EST345.0037.0038.3039.25+0.29+0.79%4506351.37%
GS221202C003500002022-11-29 2:38PM EST350.0032.5533.3034.30+1.08+3.43%46214965.97%
GS221202C003550002022-11-29 3:36PM EST355.0028.4028.3029.30-1.60-5.33%46616857.86%
GS221202C003575002022-11-21 9:32AM EST357.5023.4025.7526.850.00--154.79%
GS221202C003600002022-11-29 2:38PM EST360.0022.4523.3524.25+0.96+4.47%90233448.58%
GS221202C003650002022-11-29 2:46PM EST365.0017.0018.4519.20-0.17-0.99%1,36753239.38%
GS221202C003675002022-11-28 10:45AM EST367.5017.5515.8016.700.00-1435.25%
GS221202C003700002022-11-29 2:52PM EST370.0012.2613.5014.20-0.13-1.05%94040031.03%
GS221202C003725002022-11-29 2:52PM EST372.509.6010.7511.65-3.10-24.41%924825.93%
GS221202C003750002022-11-29 3:51PM EST375.008.538.359.25+0.73+9.36%17427422.97%
GS221202C003775002022-11-29 3:01PM EST377.505.705.906.75-0.10-1.72%659418.26%
GS221202C003800002022-11-29 3:51PM EST380.004.604.454.750.00-28053217.84%
GS221202C003825002022-11-29 3:57PM EST382.503.443.153.40+0.45+15.05%38224719.86%
GS221202C003850002022-11-29 3:59PM EST385.002.192.112.29+0.04+1.86%1,09369520.78%
GS221202C003875002022-11-29 3:50PM EST387.501.431.341.48+0.11+8.33%76828521.52%
GS221202C003900002022-11-29 3:58PM EST390.000.920.820.92+0.17+22.67%8401,60622.17%
GS221202C003925002022-11-29 3:55PM EST392.500.520.450.55+0.04+8.33%21239622.73%
GS221202C003950002022-11-29 3:51PM EST395.000.280.230.33+0.02+7.69%23643023.49%
GS221202C003975002022-11-29 2:45PM EST397.500.130.140.19-0.02-13.33%4533624.07%
GS221202C004000002022-11-29 2:45PM EST400.000.070.080.11-0.01-12.50%531,05124.76%
GS221202C004050002022-11-29 3:10PM EST405.000.030.020.05-0.01-25.00%5523427.34%
GS221202C004100002022-11-29 11:19AM EST410.000.010.000.02-0.01-50.00%1124028.91%
GS221202C004150002022-11-28 10:13AM EST415.000.030.000.010.00-5718331.25%
GS221202C004200002022-11-28 11:05AM EST420.000.010.000.010.00-27935.94%
GS221202C004250002022-11-28 9:56AM EST425.000.020.000.010.00-525439.84%
GS221202C004300002022-11-25 10:51AM EST430.000.020.000.010.00-13043.75%
GS221202C004450002022-11-17 2:04PM EST445.000.020.000.170.00--569.92%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS221202P001900002022-11-17 3:53PM EST190.000.020.000.000.00-15550.00%
GS221202P002200002022-10-24 12:12PM EST220.000.360.000.100.00-24221.88%
GS221202P002250002022-11-16 10:13AM EST225.000.020.000.010.00-414175.00%
GS221202P002300002022-11-16 10:18AM EST230.000.020.000.010.00-36168.75%
GS221202P002350002022-11-10 9:30AM EST235.000.340.000.000.00-1450.00%
GS221202P002400002022-11-16 10:18AM EST240.000.020.000.060.00-16180.47%
GS221202P002450002022-11-16 10:18AM EST245.000.020.000.060.00-719173.44%
GS221202P002500002022-11-16 10:12AM EST250.000.030.000.060.00-571165.63%
GS221202P002550002022-11-21 2:33PM EST255.000.010.000.010.00-131137.50%
GS221202P002600002022-11-16 10:15AM EST260.000.030.000.060.00-5058151.56%
GS221202P002650002022-11-07 3:01PM EST265.000.090.000.060.00-712145.31%
GS221202P002700002022-11-25 10:38AM EST270.000.010.000.060.00-213138.28%
GS221202P002750002022-11-23 3:57PM EST275.000.010.000.000.00-516150.00%
GS221202P002800002022-11-21 2:33PM EST280.000.020.000.060.00-543125.00%
GS221202P002850002022-11-21 10:20AM EST285.000.020.000.060.00-34180118.75%
GS221202P002900002022-11-18 3:12PM EST290.000.040.000.060.00-4126112.11%
GS221202P002950002022-11-28 3:05PM EST295.000.010.000.110.00-274112.89%
GS221202P003000002022-11-25 10:51AM EST300.000.010.000.060.00-1220299.61%
GS221202P003050002022-11-29 9:33AM EST305.000.010.000.06-0.01-50.00%113693.75%
GS221202P003100002022-11-29 1:15PM EST310.000.010.000.06-0.01-50.00%428687.50%
GS221202P003150002022-11-29 11:51AM EST315.000.020.000.06+0.01+100.00%14681.25%
GS221202P003200002022-11-22 11:38AM EST320.000.040.000.060.00-2013175.78%
GS221202P003250002022-11-28 9:30AM EST325.000.020.000.010.00-322059.38%
GS221202P003300002022-11-28 1:26PM EST330.000.010.000.010.00-4834853.13%
GS221202P003325002022-11-28 1:53PM EST332.500.020.000.010.00-556351.56%
GS221202P003350002022-11-28 12:59PM EST335.000.020.000.010.00-817452.34%
GS221202P003400002022-11-29 1:50PM EST340.000.010.000.03-0.02-66.67%11022452.34%
GS221202P003425002022-11-29 12:41PM EST342.500.030.000.03-0.02-40.00%21249.61%
GS221202P003450002022-11-29 3:44PM EST345.000.020.020.08-0.03-60.00%2233452.73%
GS221202P003475002022-11-29 12:41PM EST347.500.040.010.05-0.03-42.86%6246.68%
GS221202P003500002022-11-29 1:15PM EST350.000.060.010.04-0.04-40.00%4356042.58%
GS221202P003525002022-11-29 9:35AM EST352.500.110.020.05-0.02-15.38%1524040.63%
GS221202P003550002022-11-29 3:59PM EST355.000.040.040.07-0.15-78.95%4728939.45%
GS221202P003575002022-11-29 3:44PM EST357.500.100.040.10-0.15-60.00%2019838.38%
GS221202P003600002022-11-29 3:57PM EST360.000.110.090.14-0.24-68.57%5356837.11%
GS221202P003625002022-11-29 2:46PM EST362.500.270.150.21-0.18-40.00%9414436.33%
GS221202P003650002022-11-29 3:58PM EST365.000.260.250.30-0.37-58.73%2531,05735.21%
GS221202P003675002022-11-29 3:57PM EST367.500.400.410.47-0.56-58.33%24934234.86%
GS221202P003700002022-11-29 3:58PM EST370.000.660.600.72-0.62-48.44%24265634.62%
GS221202P003725002022-11-29 3:58PM EST372.500.960.961.09-0.78-44.83%6645534.55%
GS221202P003750002022-11-29 3:59PM EST375.001.521.421.64-0.67-30.59%31491234.89%
GS221202P003775002022-11-29 3:58PM EST377.502.152.052.34-1.15-34.85%15518535.03%
GS221202P003800002022-11-29 3:56PM EST380.003.063.053.30-0.99-24.44%4501,07135.73%
GS221202P003825002022-11-29 3:59PM EST382.504.304.204.50-1.11-20.52%12046936.68%
GS221202P003850002022-11-29 3:55PM EST385.005.905.655.95-1.75-22.88%5845837.99%
GS221202P003875002022-11-29 3:57PM EST387.507.227.257.65-2.43-25.18%1710739.80%
GS221202P003900002022-11-29 3:43PM EST390.009.839.059.70-0.97-8.98%5615243.19%
GS221202P003925002022-11-28 9:39AM EST392.5010.1511.1511.850.00-41546.57%
GS221202P003950002022-11-29 9:37AM EST395.0016.3813.5514.20+1.98+13.75%679851.05%
GS221202P003975002022-11-25 10:41AM EST397.5013.5515.8016.750.00-2252.61%
GS221202P004000002022-11-29 3:57PM EST400.0018.6518.3019.25+2.30+14.07%1110757.69%
GS221202P004100002022-11-28 3:58PM EST410.0029.9228.0529.250.00-348275.05%
GS221202P004200002022-11-18 11:20AM EST420.0041.2038.1539.250.00-1192.48%