UK markets close in 2 hours 52 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
502.18-0.84 (-0.17%)
At close: 04:00PM EDT
500.75 -1.43 (-0.28%)
Pre-market: 08:38AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240719C001700002024-03-04 2:24PM EDT170.00227.85241.00249.150.00-110.00%
GS240719C002100002024-07-16 10:36AM EDT210.00295.740.000.000.00-55280.00%
GS240719C002300002024-05-15 11:46AM EDT230.00235.00216.30219.350.00-100.00%
GS240719C002500002024-03-20 9:32AM EDT250.00139.600.000.000.00-130.00%
GS240719C002750002024-05-29 1:49PM EDT275.00182.10173.65182.500.00-500.00%
GS240719C002850002024-04-26 2:07PM EDT285.00144.13175.10177.550.00-120.00%
GS240719C002900002024-04-08 9:38AM EDT290.00124.000.000.000.00--10.00%
GS240719C003000002024-04-11 10:53AM EDT300.0099.85153.85157.450.00-280.00%
GS240719C003150002024-07-16 10:12AM EDT315.00188.000.000.000.00-10100.00%
GS240719C003200002024-07-08 9:39AM EDT320.00154.000.000.000.00-10120.00%
GS240719C003250002024-05-23 1:02PM EDT325.00136.68123.20131.200.00-310.00%
GS240719C003300002024-05-29 3:53PM EDT330.00127.68118.90127.750.00-580.00%
GS240719C003350002024-05-29 3:53PM EDT335.00122.90114.30122.050.00-2190.00%
GS240719C003400002024-07-16 12:44PM EDT340.00163.000.000.000.00-3100.00%
GS240719C003450002024-07-16 10:13AM EDT345.00159.000.000.000.00-20230.00%
GS240719C003500002024-07-15 2:45PM EDT350.00140.050.000.000.00-5800.00%
GS240719C003550002024-05-29 10:40AM EDT355.00101.8897.40101.600.00-41640.00%
GS240719C003600002024-07-16 10:23AM EDT360.00144.000.000.000.00-35280.00%
GS240719C003650002024-06-27 10:39AM EDT365.0086.100.000.000.00-2300.00%
GS240719C003700002024-07-16 10:37AM EDT370.00136.580.000.000.00-4510.00%
GS240719C003750002024-07-17 1:13PM EDT375.00129.190.000.000.00-1510.00%
GS240719C003800002024-07-16 10:23AM EDT380.00124.000.000.000.00-101600.00%
GS240719C003850002024-07-17 11:30AM EDT385.00122.460.000.000.00-306360.00%
GS240719C003900002024-07-15 1:36PM EDT390.0096.470.000.000.00-64560.00%
GS240719C003950002024-07-16 3:56PM EDT395.00109.890.000.000.00-74010.00%
GS240719C004000002024-07-17 3:46PM EDT400.00102.000.000.000.00-1612,0360.00%
GS240719C004050002024-06-26 11:21AM EDT405.0054.700.000.000.00-12770.00%
GS240719C004100002024-07-17 3:54PM EDT410.0092.600.000.000.00-268450.00%
GS240719C004150002024-07-16 12:37PM EDT415.0089.000.000.000.00-31350.00%
GS240719C004200002024-07-17 2:13PM EDT420.0081.250.000.000.00-1138990.00%
GS240719C004250002024-07-17 12:16PM EDT425.0083.510.000.000.00-15110.00%
GS240719C004300002024-07-16 3:45PM EDT430.0075.270.000.000.00-136010.00%
GS240719C004350002024-07-17 12:16PM EDT435.0073.530.000.000.00-31,0410.00%
GS240719C004400002024-07-17 2:36PM EDT440.0062.650.000.000.00-14820.00%
GS240719C004425002024-07-15 11:10AM EDT442.5046.000.000.000.00-1160.00%
GS240719C004450002024-07-17 3:11PM EDT445.0057.000.000.000.00-64680.00%
GS240719C004475002024-07-12 12:24PM EDT447.5035.230.000.000.00-5540.00%
GS240719C004500002024-07-17 3:25PM EDT450.0052.500.000.000.00-131,0600.00%
GS240719C004525002024-07-16 2:08PM EDT452.5050.850.000.000.00-10940.00%
GS240719C004550002024-07-16 3:42PM EDT455.0046.750.000.000.00-488600.00%
GS240719C004575002024-07-15 12:08PM EDT457.5030.410.000.000.00-91170.00%
GS240719C004600002024-07-17 3:54PM EDT460.0039.000.000.000.00-291,1690.00%
GS240719C004625002024-07-16 11:20AM EDT462.5040.760.000.000.00-51630.00%
GS240719C004650002024-07-17 3:41PM EDT465.0037.300.000.000.00-501,2200.00%
GS240719C004675002024-07-16 1:19PM EDT467.5035.320.000.000.00-51870.00%
GS240719C004700002024-07-17 2:58PM EDT470.0031.000.000.000.00-81,2270.00%
GS240719C004725002024-07-16 3:23PM EDT472.5032.620.000.000.00-18660.00%
GS240719C004750002024-07-17 3:38PM EDT475.0028.250.000.000.00-299520.00%
GS240719C004800002024-07-17 3:46PM EDT480.0022.500.000.000.00-761,7580.00%
GS240719C004850002024-07-17 3:50PM EDT485.0017.180.000.000.00-1651,2170.00%
GS240719C004900002024-07-17 3:51PM EDT490.0013.000.000.000.00-1,0832,5600.00%
GS240719C004950002024-07-17 3:58PM EDT495.009.150.000.000.00-1161,0810.00%
GS240719C005000002024-07-17 3:59PM EDT500.005.570.000.000.00-1,6262,8950.00%
GS240719C005050002024-07-17 3:59PM EDT505.002.730.000.000.00-1,7271,7831.56%
GS240719C005100002024-07-17 3:59PM EDT510.001.310.000.000.00-3,5792,7566.25%
GS240719C005150002024-07-17 3:55PM EDT515.000.560.000.000.00-2,1661,2076.25%
GS240719C005200002024-07-17 3:51PM EDT520.000.200.000.000.00-8431,56412.50%
GS240719C005250002024-07-17 3:20PM EDT525.000.080.000.000.00-38831212.50%
GS240719C005300002024-07-17 3:03PM EDT530.000.050.000.000.00-23852812.50%
GS240719C005350002024-07-17 2:17PM EDT535.000.030.000.000.00-611325.00%
GS240719C005400002024-07-17 12:43PM EDT540.000.020.000.000.00-2225425.00%
GS240719C005450002024-07-17 11:01AM EDT545.000.010.000.000.00-115825.00%
GS240719C005500002024-07-17 2:17PM EDT550.000.010.000.000.00-1718825.00%
GS240719C005550002024-07-17 2:13PM EDT555.000.010.000.000.00-48425.00%
GS240719C005600002024-07-17 12:55PM EDT560.000.020.000.000.00-1130725.00%
GS240719C005650002024-07-17 2:18PM EDT565.000.020.000.000.00-21025.00%
GS240719C005700002024-07-17 2:18PM EDT570.000.020.000.000.00-142225.00%
GS240719C005750002024-07-17 3:40PM EDT575.000.010.000.000.00-2611550.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240719P001700002024-05-17 3:39PM EDT170.000.100.000.220.00-6123535.94%
GS240719P001750002024-04-01 12:35PM EDT175.000.030.000.230.00-29525.00%
GS240719P001800002024-03-14 2:37PM EDT180.000.120.060.570.00-211571.48%
GS240719P001850002024-03-15 2:51PM EDT185.000.180.070.280.00-26521.09%
GS240719P001900002024-04-25 3:13PM EDT190.000.060.000.220.00-3038483.59%
GS240719P001950002024-03-15 2:52PM EDT195.000.190.000.300.00-25486.72%
GS240719P002000002024-06-04 1:01PM EDT200.000.030.000.040.00-20393.75%
GS240719P002100002024-02-26 2:37PM EDT210.000.280.090.370.00-29472.66%
GS240719P002200002024-02-23 3:54PM EDT220.000.280.060.350.00-23442.97%
GS240719P002300002024-05-22 2:59PM EDT230.000.020.000.200.00-3129389.06%
GS240719P002400002024-04-12 12:59PM EDT240.000.390.010.190.00-127369.53%
GS240719P002450002024-05-24 3:32PM EDT245.000.010.000.200.00-56360.16%
GS240719P002500002024-06-14 12:00PM EDT250.000.050.004.300.00-188533.89%
GS240719P002550002024-05-28 2:10PM EDT255.000.010.000.210.00-1021342.97%
GS240719P002600002024-04-22 1:04PM EDT260.000.220.010.380.00-220357.03%
GS240719P002650002024-05-28 9:30AM EDT265.000.530.011.220.00-12402.54%
GS240719P002700002024-07-03 11:40AM EDT270.000.010.000.000.00-51250.00%
GS240719P002750002024-07-15 10:12AM EDT275.000.010.000.000.00-579100.00%
GS240719P002800002024-07-03 11:41AM EDT280.000.010.000.000.00-22950.00%
GS240719P002850002024-07-09 11:07AM EDT285.000.010.000.000.00-14950.00%
GS240719P002900002024-07-09 9:52AM EDT290.000.010.000.000.00-536050.00%
GS240719P002950002024-07-09 9:49AM EDT295.000.010.000.000.00-265950.00%
GS240719P003000002024-07-11 3:57PM EDT300.000.020.000.000.00-47150.00%
GS240719P003050002024-07-11 3:57PM EDT305.000.030.000.000.00-25150.00%
GS240719P003100002024-07-11 3:57PM EDT310.000.030.000.000.00-328950.00%
GS240719P003150002024-07-09 3:58PM EDT315.000.030.000.000.00-3718750.00%
GS240719P003200002024-07-12 1:09PM EDT320.000.010.000.000.00-224950.00%
GS240719P003250002024-07-09 9:53AM EDT325.000.050.000.000.00-113250.00%
GS240719P003300002024-07-11 3:59PM EDT330.000.100.000.000.00-19126150.00%
GS240719P003350002024-07-17 1:20PM EDT335.000.010.010.000.00-228162.50%
GS240719P003400002024-05-31 3:13PM EDT340.000.270.000.400.00-169222.07%
GS240719P003450002024-07-15 9:51AM EDT345.000.010.000.000.00-56450.00%
GS240719P003500002024-07-17 9:59AM EDT350.000.010.000.000.00-365650.00%
GS240719P003550002024-06-26 12:46PM EDT355.000.180.000.000.00-3517550.00%
GS240719P003600002024-07-15 9:52AM EDT360.000.010.000.000.00-121850.00%
GS240719P003650002024-07-03 9:37AM EDT365.000.390.000.000.00-16050.00%
GS240719P003700002024-07-15 10:39AM EDT370.000.010.000.000.00-316950.00%
GS240719P003750002024-07-15 12:21PM EDT375.000.010.000.000.00-1534650.00%
GS240719P003800002024-07-16 9:51AM EDT380.000.010.000.000.00-1029850.00%
GS240719P003850002024-07-11 12:41PM EDT385.000.050.000.000.00-153450.00%
GS240719P003900002024-07-17 1:25PM EDT390.000.020.000.000.00-450550.00%
GS240719P003950002024-07-16 3:32PM EDT395.000.020.000.000.00-4765050.00%
GS240719P004000002024-07-16 3:32PM EDT400.000.010.000.000.00-5872350.00%
GS240719P004050002024-07-16 2:28PM EDT405.000.010.000.000.00-250950.00%
GS240719P004100002024-07-17 9:32AM EDT410.000.010.000.000.00-11,25350.00%
GS240719P004150002024-07-17 11:02AM EDT415.000.010.000.000.00-249250.00%
GS240719P004200002024-07-17 3:50PM EDT420.000.010.000.000.00-181,25150.00%
GS240719P004250002024-07-17 2:05PM EDT425.000.020.000.000.00-355050.00%
GS240719P004300002024-07-17 2:57PM EDT430.000.030.000.000.00-21572450.00%
GS240719P004350002024-07-17 2:09PM EDT435.000.190.000.000.00-1234450.00%
GS240719P004400002024-07-17 2:51PM EDT440.000.060.000.000.00-772,19450.00%
GS240719P004425002024-07-16 3:33PM EDT442.500.040.000.000.00-2142025.00%
GS240719P004450002024-07-17 3:05PM EDT445.000.050.000.000.00-849925.00%
GS240719P004475002024-07-17 3:05PM EDT447.500.080.000.000.00-736425.00%
GS240719P004500002024-07-17 1:12PM EDT450.000.030.000.000.00-341,31925.00%
GS240719P004525002024-07-17 10:48AM EDT452.500.050.000.000.00-1033125.00%
GS240719P004550002024-07-17 3:25PM EDT455.000.050.000.000.00-2294925.00%
GS240719P004575002024-07-17 9:30AM EDT457.500.560.000.000.00-136725.00%
GS240719P004600002024-07-17 2:34PM EDT460.000.070.000.000.00-7160425.00%
GS240719P004625002024-07-17 1:06PM EDT462.500.060.000.000.00-727425.00%
GS240719P004650002024-07-17 2:32PM EDT465.000.090.000.000.00-16662525.00%
GS240719P004675002024-07-17 1:16PM EDT467.500.120.000.000.00-522825.00%
GS240719P004700002024-07-17 3:53PM EDT470.000.060.000.000.00-31284825.00%
GS240719P004725002024-07-17 3:32PM EDT472.500.090.000.000.00-8552612.50%
GS240719P004750002024-07-17 3:53PM EDT475.000.100.000.000.00-11660812.50%
GS240719P004800002024-07-17 3:55PM EDT480.000.170.000.000.00-5091,86812.50%
GS240719P004850002024-07-17 3:56PM EDT485.000.300.000.000.00-55365912.50%
GS240719P004900002024-07-17 3:59PM EDT490.000.580.000.000.00-2,1831,2426.25%
GS240719P004950002024-07-17 3:59PM EDT495.001.220.000.000.00-6,2141,9876.25%
GS240719P005000002024-07-17 3:59PM EDT500.002.580.000.000.00-5,8711,0631.56%
GS240719P005050002024-07-17 3:54PM EDT505.005.200.000.000.00-1,1062810.00%
GS240719P005100002024-07-17 3:32PM EDT510.008.200.000.000.00-1071340.00%
GS240719P005150002024-07-16 11:44AM EDT515.0014.009.7510.600.00---0.00%
GS240719P005200002024-07-17 12:20PM EDT520.0013.000.000.000.00-120.00%
GS240719P005300002024-07-15 9:30AM EDT530.0048.510.000.000.00-500.00%
GS240719P005350002024-07-12 11:06AM EDT535.0053.650.000.000.00--00.00%
GS240719P005500002024-07-17 11:57AM EDT550.0041.020.000.000.00-100.00%
GS240719P005550002024-07-11 3:34PM EDT555.0076.200.000.000.00-100.00%
GS240719P005600002024-07-08 10:47AM EDT560.0087.700.000.000.00-200.00%
GS240719P005650002024-07-12 3:44PM EDT565.0083.980.000.000.00-110.00%
GS240719P005700002024-07-12 3:44PM EDT570.0089.000.000.000.00--00.00%