Advertisement
Advertisement
U.S. markets close in 2 hours 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
336.38+1.71 (+0.51%)
As of 01:39PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS220812C002400002022-07-15 9:38AM EDT240.0047.8096.3097.650.00--1153.52%
GS220812C002500002022-07-18 9:30AM EDT250.0053.5086.1087.350.00-13125.68%
GS220812C002600002022-07-07 9:35AM EDT260.0040.6574.1575.700.00--10.00%
GS220812C002650002022-07-15 11:04AM EDT265.0031.3571.1072.450.00-12106.45%
GS220812C002700002022-07-12 10:19AM EDT270.0031.2066.1067.300.00--195.90%
GS220812C002800002022-07-21 3:33PM EDT280.0046.5056.1557.300.00-21683.20%
GS220812C002850002022-07-19 11:35AM EDT285.0033.2051.1552.200.00-109474.41%
GS220812C002875002022-08-05 11:15AM EDT287.5048.2548.7049.750.00-1173.00%
GS220812C002900002022-08-05 10:42AM EDT290.0045.9546.3047.450.00-11374.46%
GS220812C002950002022-07-25 1:43PM EDT295.0030.7641.1542.200.00-24761.13%
GS220812C003000002022-08-08 11:39AM EDT300.0036.0036.2537.20+1.70+4.96%54956.15%
GS220812C003025002022-08-05 2:56PM EDT302.5032.5533.8034.700.00-1153.52%
GS220812C003050002022-08-08 12:18PM EDT305.0030.6431.2532.25+0.68+2.27%38050.10%
GS220812C003075002022-08-05 3:27PM EDT307.5027.8528.8529.950.00-161550.20%
GS220812C003100002022-08-08 11:08AM EDT310.0028.5026.3527.30+3.80+15.38%39653.61%
GS220812C003125002022-08-05 3:13PM EDT312.5023.1823.9525.000.00-7752.49%
GS220812C003150002022-08-08 10:20AM EDT315.0023.8321.6022.45+3.60+17.80%315147.71%
GS220812C003175002022-08-05 3:58PM EDT317.5017.9519.1020.050.00-425444.78%
GS220812C003200002022-08-08 12:43PM EDT320.0017.3516.8017.50+1.42+8.91%116239.92%
GS220812C003225002022-08-05 12:02PM EDT322.5012.8314.5515.200.00-305437.72%
GS220812C003250002022-08-08 12:22PM EDT325.0012.0912.3013.00+0.99+8.92%4246035.95%
GS220812C003275002022-08-05 3:59PM EDT327.5011.2210.1510.80+1.99+21.56%26433.53%
GS220812C003300002022-08-08 11:35AM EDT330.008.508.358.70+1.15+15.65%5943031.23%
GS220812C003325002022-08-08 1:05PM EDT332.506.556.356.85+0.80+13.91%2610729.81%
GS220812C003350002022-08-08 1:17PM EDT335.005.304.705.15+1.06+25.00%18056728.24%
GS220812C003375002022-08-08 1:21PM EDT337.503.503.353.75+0.52+17.45%30736427.25%
GS220812C003400002022-08-08 1:23PM EDT340.002.282.302.60+0.15+7.04%42479826.36%
GS220812C003425002022-08-08 1:17PM EDT342.501.761.451.75+0.41+30.37%77234725.90%
GS220812C003450002022-08-08 1:21PM EDT345.001.100.931.08+0.21+23.60%35160125.12%
GS220812C003475002022-08-08 1:06PM EDT347.500.640.580.72+0.18+39.13%26621425.56%
GS220812C003500002022-08-08 1:13PM EDT350.000.420.340.43+0.17+68.00%29465925.39%
GS220812C003525002022-08-08 1:08PM EDT352.500.220.190.27+0.04+22.22%654425.78%
GS220812C003550002022-08-08 12:20PM EDT355.000.100.090.16+0.01+11.11%1208425.98%
GS220812C003575002022-08-08 12:03PM EDT357.500.090.040.10+0.02+28.57%1111926.47%
GS220812C003600002022-08-08 10:10AM EDT360.000.030.020.100.00-352729.00%
GS220812C003650002022-07-29 12:40PM EDT365.000.010.000.02-0.11-91.67%101227.34%
GS220812C003700002022-08-04 3:01PM EDT370.000.100.000.070.00--136.72%
GS220812C003725002022-08-05 2:16PM EDT372.500.040.000.040.00-101036.13%
GS220812C003750002022-07-28 3:15PM EDT375.000.060.000.120.00--144.24%
GS220812C004600002022-08-08 10:54AM EDT460.000.010.000.01-0.02-66.67%1381.25%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS220812P001900002022-08-08 9:50AM EDT190.000.020.000.06-0.01-33.33%524170.31%
GS220812P001950002022-07-20 12:02PM EDT195.000.030.000.060.00--1162.50%
GS220812P002000002022-07-20 12:02PM EDT200.000.030.000.060.00--1155.47%
GS220812P002100002022-07-25 10:45AM EDT210.000.030.000.060.00-12142.19%
GS220812P002200002022-08-08 11:29AM EDT220.000.010.000.010.00-145588109.38%
GS220812P002250002022-08-08 9:36AM EDT225.000.010.000.06-0.04-80.00%1127122.66%
GS220812P002300002022-08-02 11:51AM EDT230.000.050.000.060.00-417116.41%
GS220812P002350002022-08-08 12:16PM EDT235.000.010.000.06-0.04-80.00%618110.16%
GS220812P002400002022-08-08 11:12AM EDT240.000.030.000.06-0.17-85.00%312104.69%
GS220812P002450002022-08-04 12:49PM EDT245.000.030.000.060.00-61398.44%
GS220812P002500002022-08-04 12:49PM EDT250.000.030.000.030.00-124386.72%
GS220812P002550002022-08-01 2:55PM EDT255.000.110.000.010.00-13075.00%
GS220812P002600002022-08-02 9:41AM EDT260.000.130.000.030.00-15176.56%
GS220812P002650002022-07-28 3:45PM EDT265.000.160.000.040.00-163873.05%
GS220812P002700002022-08-08 9:48AM EDT270.000.090.000.03+0.07+350.00%316665.63%
GS220812P002750002022-08-03 10:13AM EDT275.000.160.000.050.00-69764.06%
GS220812P002800002022-08-08 9:48AM EDT280.000.120.000.05+0.03+33.33%37058.59%
GS220812P002850002022-08-08 12:40PM EDT285.000.010.000.06-0.18-94.74%46754.69%
GS220812P002900002022-08-08 12:53PM EDT290.000.040.020.06-0.07-63.64%6017351.17%
GS220812P002925002022-08-05 12:43PM EDT292.500.050.010.08-0.03-37.50%1952.93%
GS220812P002950002022-08-08 12:30PM EDT295.000.080.010.09-0.05-38.46%3813250.78%
GS220812P002975002022-08-05 3:01PM EDT297.500.100.020.11-0.01-9.09%69449.41%
GS220812P003000002022-08-08 12:00PM EDT300.000.050.050.07-0.08-61.54%648443.56%
GS220812P003025002022-08-08 12:40PM EDT302.500.120.050.14-0.05-29.41%35345.12%
GS220812P003050002022-08-08 1:02PM EDT305.000.110.050.13-0.15-57.69%9242341.70%
GS220812P003075002022-08-08 10:32AM EDT307.500.170.100.23-0.10-37.04%124142.68%
GS220812P003100002022-08-08 1:10PM EDT310.000.200.150.24-0.14-41.18%2779439.75%
GS220812P003125002022-08-08 12:50PM EDT312.500.280.200.33-0.18-39.13%88738.92%
GS220812P003150002022-08-08 1:18PM EDT315.000.310.290.37-0.24-43.64%2873536.43%
GS220812P003175002022-08-08 1:18PM EDT317.500.410.400.47-0.34-45.33%17516334.82%
GS220812P003200002022-08-08 12:58PM EDT320.000.600.540.62-0.34-36.17%12135133.50%
GS220812P003225002022-08-08 12:00PM EDT322.500.890.720.83-0.41-31.54%3319432.30%
GS220812P003250002022-08-08 1:22PM EDT325.001.010.991.09-0.60-37.27%12130330.88%
GS220812P003275002022-08-08 1:22PM EDT327.501.351.311.45-0.76-36.02%16114329.59%
GS220812P003300002022-08-08 1:10PM EDT330.001.791.781.97-0.94-34.43%65329028.61%
GS220812P003325002022-08-08 1:04PM EDT332.502.602.372.64-1.00-27.78%4816427.56%
GS220812P003350002022-08-08 1:07PM EDT335.003.203.253.55-1.25-28.09%10215326.82%
GS220812P003375002022-08-08 1:17PM EDT337.504.104.404.70-2.75-40.15%692826.16%
GS220812P003400002022-08-08 12:18PM EDT340.007.005.706.15-0.15-2.10%4015725.89%
GS220812P003425002022-08-08 12:57PM EDT342.507.557.307.80-1.65-17.93%1225.37%
GS220812P003500002022-07-29 2:21PM EDT350.0016.0013.4014.200.00-3327.52%
GS220812P003650002022-07-27 2:52PM EDT365.0040.1427.6028.750.00--135.25%
GS220812P003700002022-08-05 3:47PM EDT370.0035.4032.7533.900.00-2145.65%
GS220812P004200002022-07-29 11:02AM EDT420.0085.4782.8083.950.00-1193.85%
GS220812P004300002022-07-29 11:02AM EDT430.0095.5092.7093.950.00-10102.05%
Advertisement
Advertisement