UK markets open in 3 hours 56 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
470.41+7.47 (+1.61%)
At close: 04:00PM EDT
470.41 0.00 (0.00%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240524C003000002024-04-22 1:30PM EDT300.00116.80168.65173.250.00--1237.70%
GS240524C003350002024-04-25 11:55AM EDT335.0083.75133.60138.350.00-12186.91%
GS240524C003500002024-05-16 9:37AM EDT350.00112.85116.25124.900.00-11139.26%
GS240524C003600002024-05-17 3:32PM EDT360.00107.35106.45114.900.00-1516135.64%
GS240524C003700002024-05-07 2:16PM EDT370.0075.4697.00104.950.00-11138.67%
GS240524C003750002024-05-14 3:52PM EDT375.0084.0891.25100.000.00-13113.87%
GS240524C003800002024-05-20 12:24PM EDT380.0091.6087.0095.000.00-11126.42%
GS240524C003850002024-05-03 3:27PM EDT385.0054.6283.7588.350.00-16121.58%
GS240524C003900002024-05-15 3:18PM EDT390.0074.2878.7083.400.00-114114.99%
GS240524C003950002024-05-17 2:12PM EDT395.0072.9773.7578.400.00-217109.18%
GS240524C004000002024-05-21 3:45PM EDT400.0071.0868.7073.35+2.50+3.65%548101.17%
GS240524C004050002024-05-20 2:42PM EDT405.0060.9863.7068.400.00-13395.41%
GS240524C004100002024-05-20 10:14AM EDT410.0059.8958.7063.450.00-25189.60%
GS240524C004150002024-05-21 2:35PM EDT415.0056.6053.5558.45+1.71+3.12%136481.15%
GS240524C004175002024-05-10 1:14PM EDT417.5038.5850.9055.850.00--674.51%
GS240524C004200002024-05-20 1:21PM EDT420.0048.5548.7553.300.00-18775.39%
GS240524C004225002024-05-17 3:23PM EDT422.5045.1646.3050.950.00-252574.46%
GS240524C004250002024-05-17 2:36PM EDT425.0042.4643.4048.400.00-107065.92%
GS240524C004275002024-05-07 9:40AM EDT427.5021.7041.3045.950.00--567.92%
GS240524C004300002024-05-20 3:31PM EDT430.0034.2038.4043.500.00-11317260.84%
GS240524C004325002024-05-06 2:53PM EDT432.5015.0735.9040.250.00--183.98%
GS240524C004350002024-05-21 9:30AM EDT435.0028.3733.4538.50-3.58-11.21%17055.03%
GS240524C004375002024-05-20 2:17PM EDT437.5028.6829.9535.200.00-51475.33%
GS240524C004400002024-05-20 1:43PM EDT440.0028.6928.3533.600.00-912580.05%
GS240524C004425002024-05-20 2:24PM EDT442.5027.0025.9030.90+2.84+11.75%13673.83%
GS240524C004450002024-05-20 3:48PM EDT445.0018.6823.4527.000.00-1526155.74%
GS240524C004475002024-05-20 2:24PM EDT447.5019.2121.4525.500.00-306361.50%
GS240524C004500002024-05-21 3:31PM EDT450.0022.0118.7524.05+3.29+17.57%5316465.80%
GS240524C004525002024-05-21 3:34PM EDT452.5018.7117.8522.75+6.81+57.23%922951.00%
GS240524C004550002024-05-21 3:38PM EDT455.0016.8014.3017.00+7.30+76.84%1431239.65%
GS240524C004575002024-05-21 3:34PM EDT457.5013.7611.6516.25+6.53+90.32%3642249.08%
GS240524C004600002024-05-21 3:50PM EDT460.0011.5010.4011.85+5.95+107.21%3629929.82%
GS240524C004625002024-05-21 3:05PM EDT462.508.958.759.55+4.85+118.29%4919926.92%
GS240524C004650002024-05-21 3:54PM EDT465.007.326.757.55+4.47+156.84%17471225.51%
GS240524C004700002024-05-21 3:57PM EDT470.004.153.754.10+2.90+232.00%8281,10822.88%
GS240524C004750002024-05-21 3:58PM EDT475.001.931.701.88+1.46+310.64%87495621.85%
GS240524C004800002024-05-21 3:58PM EDT480.000.760.550.86+0.59+347.06%29964722.84%
GS240524C004850002024-05-21 3:58PM EDT485.000.280.230.29+0.21+300.00%7029222.56%
GS240524C004900002024-05-21 3:38PM EDT490.000.100.070.12+0.06+150.00%14823623.93%
GS240524C004950002024-05-21 10:10AM EDT495.000.050.000.40+0.01+25.00%29135.99%
GS240524C005000002024-05-20 3:58PM EDT500.000.030.003.550.00-72260.43%
GS240524C005050002024-05-17 12:41PM EDT505.000.010.004.300.00-2171.08%
GS240524C005100002024-04-15 10:11AM EDT510.000.130.010.180.00--1845.02%
GS240524C005300002024-05-17 10:34AM EDT530.000.020.000.03-0.07-77.78%21550.00%
GS240524C005350002024-05-20 12:15PM EDT535.000.010.004.300.00-136107.76%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240524P002950002024-04-26 10:31AM EDT295.000.150.004.250.00-11310.99%
GS240524P003000002024-05-20 10:35AM EDT300.000.030.004.250.00-510301.47%
GS240524P003100002024-05-10 10:06AM EDT310.000.020.002.320.00-55251.90%
GS240524P003300002024-04-25 11:55AM EDT330.000.170.004.300.00-11247.66%
GS240524P003350002024-05-14 11:20AM EDT335.000.010.004.300.00-1214238.97%
GS240524P003400002024-05-13 2:10PM EDT340.000.030.004.300.00-2020230.37%
GS240524P003450002024-04-26 12:15PM EDT345.000.170.004.300.00-14221.83%
GS240524P003500002024-05-17 3:04PM EDT350.000.020.004.300.00-138213.43%
GS240524P003550002024-05-16 11:51AM EDT355.000.030.004.300.00-127205.08%
GS240524P003600002024-05-15 10:59AM EDT360.000.010.004.300.00-642196.83%
GS240524P003650002024-04-26 1:09PM EDT365.000.320.004.300.00-48188.62%
GS240524P003700002024-05-13 11:03AM EDT370.000.050.004.300.00-1019180.52%
GS240524P003750002024-05-17 2:32PM EDT375.000.010.004.300.00-546172.44%
GS240524P003800002024-05-14 9:55AM EDT380.000.090.004.800.00-1136168.87%
GS240524P003850002024-05-17 12:12PM EDT385.000.020.000.400.00-280101.17%
GS240524P003900002024-05-17 2:38PM EDT390.000.010.004.800.00-180152.71%
GS240524P003950002024-05-20 9:41AM EDT395.000.040.000.010.00-18060.94%
GS240524P004000002024-05-20 3:17PM EDT400.000.010.000.100.00-1477370.70%
GS240524P004050002024-05-21 3:22PM EDT405.000.020.000.02+0.01+100.00%2013256.25%
GS240524P004100002024-05-21 11:39AM EDT410.000.060.000.02+0.01+20.00%210751.56%
GS240524P004150002024-05-20 10:56AM EDT415.000.120.002.520.00-51,88895.46%
GS240524P004175002024-05-20 12:05PM EDT417.500.110.004.300.00-112105.44%
GS240524P004200002024-05-21 9:50AM EDT420.000.060.000.80+0.03+100.00%111769.48%
GS240524P004225002024-05-21 12:08PM EDT422.500.120.000.95+0.04+50.00%22368.60%
GS240524P004250002024-05-20 3:35PM EDT425.000.050.010.150.00-519953.91%
GS240524P004275002024-05-21 10:03AM EDT427.500.050.012.52-0.01-16.67%37177.64%
GS240524P004300002024-05-21 1:28PM EDT430.000.040.020.95-0.02-33.33%824759.57%
GS240524P004325002024-05-21 1:44PM EDT432.500.050.020.11-0.01-16.67%110243.75%
GS240524P004350002024-05-21 3:32PM EDT435.000.010.021.08-0.08-88.89%719454.74%
GS240524P004375002024-05-21 12:18PM EDT437.500.060.020.27-0.04-40.00%1010944.73%
GS240524P004400002024-05-21 2:53PM EDT440.000.070.050.08-0.03-30.00%13777234.28%
GS240524P004425002024-05-21 1:28PM EDT442.500.090.040.14-0.08-47.06%1219134.67%
GS240524P004450002024-05-21 2:49PM EDT445.000.090.060.10-0.11-55.00%1331230.27%
GS240524P004475002024-05-21 3:26PM EDT447.500.110.070.12-0.20-64.52%6617728.52%
GS240524P004500002024-05-21 3:57PM EDT450.000.120.090.20-0.32-72.73%7888228.27%
GS240524P004525002024-05-21 3:26PM EDT452.500.180.100.18-0.46-71.87%4663224.85%
GS240524P004550002024-05-21 3:56PM EDT455.000.210.130.30-0.75-78.12%41887824.46%
GS240524P004575002024-05-21 3:36PM EDT457.500.320.260.37-1.26-79.75%49955322.41%
GS240524P004600002024-05-21 3:56PM EDT460.000.510.450.60-1.74-77.33%1,19677621.90%
GS240524P004625002024-05-21 3:48PM EDT462.500.860.420.90-2.43-73.86%66843120.94%
GS240524P004650002024-05-21 3:58PM EDT465.001.301.221.41-3.38-72.22%1,2081,14220.47%
GS240524P004700002024-05-21 3:59PM EDT470.003.002.903.15-5.00-62.50%79056319.70%
GS240524P004750002024-05-21 3:59PM EDT475.006.005.706.10-4.80-44.44%378419.37%
GS240524P004800002024-05-21 10:38AM EDT480.0010.508.9010.40-1.20-10.26%21322.36%
GS240524P005000002024-05-21 1:37PM EDT500.0029.0027.6032.00-3.22-9.99%101766.77%