UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
484.93-1.28 (-0.26%)
At close: 04:00PM EDT
484.20 -0.73 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240920C001600002023-09-20 3:59PM EDT160.00178.51138.15145.500.00-110.00%
GS240920C001700002024-06-18 10:55AM EDT170.00284.65330.35332.300.00-23226.64%
GS240920C001850002024-06-18 10:55AM EDT185.00269.85315.50317.450.00--1211.04%
GS240920C002000002024-06-18 10:55AM EDT200.00255.00300.60303.200.00-22197.86%
GS240920C002100002024-06-03 11:38AM EDT210.00244.85258.95260.150.00-100.00%
GS240920C002150002024-07-10 9:30AM EDT215.00259.18266.15275.100.00--192.04%
GS240920C002200002024-07-10 9:30AM EDT220.00254.21261.55270.300.00--194.63%
GS240920C002350002024-06-03 11:38AM EDT235.00220.20234.15235.400.00-100.00%
GS240920C002400002024-02-26 10:58AM EDT240.00157.38175.35181.950.00-110.00%
GS240920C002500002024-04-25 10:29AM EDT250.00168.40209.85214.050.00--100.00%
GS240920C002600002023-07-11 2:20PM EDT260.0077.4493.2095.900.00--10.00%
GS240920C002650002024-05-17 12:51PM EDT265.00204.75182.40186.900.00-110.00%
GS240920C002700002023-11-14 4:33PM EDT270.0081.70120.05121.650.00--90.00%
GS240920C002750002023-11-14 4:34PM EDT275.0077.60114.00117.900.00-220.00%
GS240920C002800002024-05-01 3:10PM EDT280.00155.40175.95184.500.00-1180.00%
GS240920C002900002024-04-18 3:16PM EDT290.00118.16177.45181.800.00-150.00%
GS240920C002950002023-12-26 3:01PM EDT295.0096.9889.6093.200.00-860.00%
GS240920C003000002024-05-30 11:31AM EDT300.00156.00151.80159.450.00-5410.00%
GS240920C003050002024-06-25 1:25PM EDT305.00156.52177.00185.550.00-257861.96%
GS240920C003100002024-04-11 1:05PM EDT310.0094.60143.10152.000.00-2873100.00%
GS240920C003150002024-04-26 1:21PM EDT315.00116.83146.05150.250.00-2840.00%
GS240920C003200002024-05-15 2:24PM EDT320.00146.35128.35132.800.00-1600.00%
GS240920C003250002024-05-16 1:04PM EDT325.00144.38123.45127.800.00-3210.00%
GS240920C003300002024-07-08 12:22PM EDT330.00141.01152.00161.250.00-17855.20%
GS240920C003350002024-05-28 2:02PM EDT335.00128.04112.70116.950.00-12680.00%
GS240920C003400002024-05-29 9:50AM EDT340.00117.28116.05117.600.00-351490.00%
GS240920C003450002024-05-29 9:52AM EDT345.00113.19111.25112.850.00-15730.00%
GS240920C003500002024-07-19 1:56PM EDT350.00137.00132.45141.10-21.60-13.62%145165.69%
GS240920C003550002024-07-09 1:26PM EDT355.00125.64128.50136.100.00-141463.51%
GS240920C003600002024-07-09 9:30AM EDT360.00108.67122.30131.200.00-29861.65%
GS240920C003650002024-07-16 10:09AM EDT365.00140.68117.60126.250.00-28259.64%
GS240920C003700002024-07-16 11:13AM EDT370.00135.13113.70121.150.00-120657.23%
GS240920C003750002024-07-16 11:17AM EDT375.00130.15107.75116.500.00-664356.06%
GS240920C003800002024-07-03 11:15AM EDT380.0092.28105.40109.900.00-11,78749.56%
GS240920C003850002024-07-18 1:12PM EDT385.00109.4098.20106.850.00-216552.72%
GS240920C003900002024-07-16 10:15AM EDT390.00116.4295.05101.750.00-12,02950.37%
GS240920C003950002024-07-15 12:43PM EDT395.0093.1888.3097.000.00-234948.86%
GS240920C004000002024-07-18 3:52PM EDT400.0089.9084.0091.900.00-171,22946.53%
GS240920C004050002024-07-17 1:45PM EDT405.0099.0079.0087.350.00-11,58845.44%
GS240920C004100002024-07-18 2:31PM EDT410.0080.4376.5082.400.00-11,41043.45%
GS240920C004150002024-07-17 11:45AM EDT415.0095.9172.0577.800.00-11,69542.16%
GS240920C004200002024-07-16 2:35PM EDT420.0069.6864.2573.00-18.27-20.77%129140.43%
GS240920C004250002024-07-16 11:03AM EDT425.0083.2961.9068.400.00-130039.04%
GS240920C004300002024-07-16 12:09PM EDT430.0079.0055.2563.300.00-572536.70%
GS240920C004350002024-07-19 11:42AM EDT435.0054.8054.3557.00+2.38+4.54%125632.17%
GS240920C004400002024-07-19 3:54PM EDT440.0050.0049.9552.55-1.84-3.55%442631.05%
GS240920C004450002024-07-17 10:57AM EDT445.0065.6045.7047.050.00-128328.04%
GS240920C004500002024-07-19 1:20PM EDT450.0041.8041.6042.90-1.40-3.24%448227.30%
GS240920C004550002024-07-16 11:56AM EDT455.0053.1737.7538.550.00-136926.08%
GS240920C004600002024-07-16 3:55PM EDT460.0050.8633.9034.950.00-743825.85%
GS240920C004650002024-07-18 1:56PM EDT465.0033.0030.2531.050.00-126024.96%
GS240920C004700002024-07-19 2:23PM EDT470.0027.2826.8527.55-1.72-5.93%1139924.42%
GS240920C004750002024-07-19 11:51AM EDT475.0024.8421.7524.45+0.34+1.39%1019524.18%
GS240920C004800002024-07-19 12:57PM EDT480.0021.9620.7021.70-0.29-1.30%122824.12%
GS240920C004850002024-07-19 2:13PM EDT485.0018.2018.1018.55-1.78-8.91%1716323.31%
GS240920C004900002024-07-19 2:32PM EDT490.0015.4315.5516.00-1.67-9.77%6141022.99%
GS240920C004950002024-07-19 3:42PM EDT495.0013.5013.3013.70-2.00-12.90%98022.72%
GS240920C005000002024-07-19 3:01PM EDT500.0011.1511.1511.65-0.75-6.30%9350722.48%
GS240920C005050002024-07-19 2:12PM EDT505.009.409.359.80-1.55-14.16%228722.24%
GS240920C005100002024-07-19 2:12PM EDT510.008.007.808.15-0.82-9.30%1023521.98%
GS240920C005150002024-07-19 3:58PM EDT515.006.406.456.80-0.50-7.25%281,92921.88%
GS240920C005200002024-07-19 2:00PM EDT520.005.605.305.60-0.30-5.08%715021.73%
GS240920C005250002024-07-19 10:43AM EDT525.005.304.354.65+0.57+12.05%2345821.73%
GS240920C005300002024-07-19 3:17PM EDT530.003.883.553.80-0.05-1.27%95921.66%
GS240920C005350002024-07-19 10:12AM EDT535.003.202.873.10-0.35-9.86%614621.63%
GS240920C005400002024-07-19 2:36PM EDT540.002.462.332.54-0.22-8.21%4939221.67%
GS240920C005450002024-07-18 2:41PM EDT545.002.281.882.070.00-41221.71%
GS240920C005500002024-07-19 11:29AM EDT550.001.641.521.66-0.23-12.30%460421.69%
GS240920C005550002024-07-19 11:27AM EDT555.001.341.221.35-0.14-9.46%181521.77%
GS240920C005600002024-07-18 10:52AM EDT560.002.350.981.100.00-116121.88%
GS240920C005650002024-07-19 2:55PM EDT565.000.900.780.90-0.48-34.78%101622.00%
GS240920C005700002024-07-19 1:13PM EDT570.000.750.630.73-0.86-53.42%20222.11%
GS240920C005750002024-07-19 9:30AM EDT575.000.550.490.60-0.11-16.67%118422.27%
GS240920C005800002024-07-19 3:52PM EDT580.000.430.390.48-0.13-23.21%1518422.34%
GS240920C005850002024-07-09 12:06PM EDT585.000.320.300.400.00-1122.56%
GS240920C006000002024-07-17 10:46AM EDT600.000.290.150.22-0.32-52.46%12823.02%
GS240920C006200002024-07-18 11:21AM EDT620.000.160.030.140.00-112424.59%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240920P001500002024-06-06 1:15PM EDT150.000.030.000.300.00-1129107.81%
GS240920P001550002024-06-24 3:50PM EDT155.000.010.000.310.00-113105.27%
GS240920P001600002024-02-15 10:30AM EDT160.000.160.000.350.00-194103.71%
GS240920P001650002024-03-06 2:36PM EDT165.000.140.040.440.00-212104.69%
GS240920P001700002024-06-26 9:30AM EDT170.000.080.000.310.00-207997.07%
GS240920P001750002024-03-06 2:30PM EDT175.000.210.060.480.00-28100.59%
GS240920P001800002024-07-15 12:12PM EDT180.000.100.002.000.00-100249116.68%
GS240920P001850002024-03-14 2:42PM EDT185.000.330.100.440.00-22595.41%
GS240920P001900002024-06-28 3:38PM EDT190.000.040.001.700.00-2108108.11%
GS240920P001950002024-04-01 10:30AM EDT195.000.190.000.340.00-53185.84%
GS240920P002000002024-07-15 12:04PM EDT200.000.130.000.350.00-10018883.89%
GS240920P002050002024-07-10 9:30AM EDT205.000.340.001.210.00-86995.21%
GS240920P002100002024-07-10 9:30AM EDT210.000.320.002.250.00-11,110101.69%
GS240920P002150002023-12-19 3:02PM EDT215.000.970.740.820.00-13193.68%
GS240920P002200002024-07-19 12:17PM EDT220.000.220.000.31+0.21+2,100.00%32774.32%
GS240920P002250002024-07-10 11:22AM EDT225.000.070.000.280.00-226471.58%
GS240920P002300002024-07-19 2:21PM EDT230.000.050.000.16-0.05-50.00%4065.82%
GS240920P002350002024-05-29 10:00AM EDT235.000.140.030.310.00-32269.24%
GS240920P002400002024-05-15 10:54AM EDT240.000.200.010.300.00-46666.70%
GS240920P002450002024-06-28 2:35PM EDT245.000.130.000.330.00-17265.33%
GS240920P002500002024-07-19 3:21PM EDT250.000.050.020.06+0.03+150.00%397555.08%
GS240920P002550002023-12-07 3:00PM EDT255.004.702.182.390.00-125990.87%
GS240920P002600002024-05-06 10:09AM EDT260.000.280.070.310.00-1021061.04%
GS240920P002650002024-06-11 10:21AM EDT265.000.090.050.420.00-110860.84%
GS240920P002700002024-06-26 3:01PM EDT270.000.180.000.320.00-11,13356.45%
GS240920P002750002024-07-01 12:52PM EDT275.000.120.000.320.00-125354.88%
GS240920P002800002024-07-16 12:00PM EDT280.000.130.000.620.00-125757.72%
GS240920P002850002024-07-11 3:40PM EDT285.000.170.002.070.00-110466.77%
GS240920P002900002024-07-01 12:48PM EDT290.000.230.001.520.00-1510561.72%
GS240920P002950002024-06-26 2:54PM EDT295.000.220.002.330.00-112964.23%
GS240920P003000002024-06-26 2:54PM EDT300.000.270.000.940.00-152954.08%
GS240920P003050002024-05-06 1:23PM EDT305.000.750.270.380.00-126350.88%
GS240920P003100002024-07-01 12:48PM EDT310.000.280.001.560.00-1533754.82%
GS240920P003150002024-07-02 11:40AM EDT315.000.270.000.380.00-711347.71%
GS240920P003200002024-07-02 12:35PM EDT320.000.320.001.500.00-256951.07%
GS240920P003250002024-07-11 10:06AM EDT325.000.200.000.290.00-1014143.02%
GS240920P003300002024-06-11 11:24AM EDT330.000.680.012.530.00-2035552.30%
GS240920P003350002024-07-08 10:30AM EDT335.000.320.100.300.00-151440.26%
GS240920P003400002024-07-16 9:30AM EDT340.000.400.020.300.00-4055238.82%
GS240920P003450002024-07-02 9:32AM EDT345.000.230.130.31-0.37-61.67%1819537.57%
GS240920P003500002024-07-11 10:51AM EDT350.000.260.220.30-0.16-38.10%168035.99%
GS240920P003550002024-07-09 9:41AM EDT355.000.580.250.330.00-18035.08%
GS240920P003600002024-07-17 2:17PM EDT360.000.240.290.370.00-124234.25%
GS240920P003650002024-07-15 1:21PM EDT365.000.330.330.420.00-117333.50%
GS240920P003700002024-07-18 3:05PM EDT370.000.400.380.470.00-21,17132.64%
GS240920P003750002024-07-15 3:26PM EDT375.000.370.430.530.00-115231.86%
GS240920P003800002024-07-18 1:11PM EDT380.000.430.500.590.00-894430.98%
GS240920P003850002024-07-16 2:20PM EDT385.000.410.570.670.00-156530.21%
GS240920P003900002024-07-19 10:03AM EDT390.000.630.660.77-0.11-14.86%117729.51%
GS240920P003950002024-07-18 3:02PM EDT395.000.750.790.880.00-946528.76%
GS240920P004000002024-07-18 2:50PM EDT400.001.050.901.02+0.14+15.38%152728.10%
GS240920P004050002024-07-19 2:23PM EDT405.001.111.071.18+0.36+48.00%413527.42%
GS240920P004100002024-07-19 2:50PM EDT410.001.361.251.39+0.32+30.77%237326.85%
GS240920P004150002024-07-18 3:03PM EDT415.001.391.511.640.00-121926.29%
GS240920P004200002024-07-19 1:43PM EDT420.001.901.791.94+0.23+13.77%13249525.76%
GS240920P004250002024-07-19 3:58PM EDT425.002.352.132.31+0.20+9.30%2617825.28%
GS240920P004300002024-07-19 10:13AM EDT430.002.722.572.75+0.34+14.29%640624.81%
GS240920P004350002024-07-19 1:04PM EDT435.003.393.103.30+0.34+11.15%217124.42%
GS240920P004400002024-07-19 12:00PM EDT440.003.603.703.95-0.20-5.26%826924.05%
GS240920P004450002024-07-19 12:00PM EDT445.004.294.454.70+0.71+19.83%2418823.65%
GS240920P004500002024-07-19 10:55AM EDT450.005.625.355.60+0.73+14.93%28659923.31%
GS240920P004550002024-07-19 1:33PM EDT455.006.906.406.65+1.75+33.98%325922.98%
GS240920P004600002024-07-19 10:46AM EDT460.007.857.607.85+0.91+13.11%1219822.64%
GS240920P004650002024-07-19 1:32PM EDT465.009.609.009.25+0.50+5.49%49322.34%
GS240920P004700002024-07-19 2:33PM EDT470.0010.6010.4510.85+0.85+8.72%2132222.05%
GS240920P004750002024-07-19 1:32PM EDT475.0013.1012.2512.70+1.75+15.42%3310321.82%
GS240920P004800002024-07-19 3:58PM EDT480.0014.8514.3514.75+0.50+3.48%151,99821.57%
GS240920P004850002024-07-19 3:36PM EDT485.0016.8516.6017.05-0.17-1.00%656921.35%
GS240920P004900002024-07-19 1:09PM EDT490.0019.6019.1519.55+1.70+9.50%3418021.09%
GS240920P004950002024-07-19 1:16PM EDT495.0022.5021.8522.55+1.75+8.43%124821.17%
GS240920P005000002024-07-19 1:51PM EDT500.0025.4024.4525.55+0.19+0.75%2110320.96%
GS240920P005050002024-07-18 3:30PM EDT505.0028.4027.7528.900.00-120420.92%
GS240920P005100002024-07-19 2:30PM EDT510.0031.5031.1533.85+4.07+14.84%126422.89%
GS240920P005150002024-07-18 11:26AM EDT515.0027.5534.9536.100.00-202220.70%
GS240920P005200002024-07-18 11:27AM EDT520.0032.0038.7041.500.00-1923.08%
GS240920P005350002024-07-17 10:37AM EDT535.0035.0149.4554.300.00--123.98%
GS240920P005400002024-07-18 11:37AM EDT540.0047.3552.4058.750.00-1124.28%
GS240920P005900002024-07-17 9:40AM EDT590.0089.25101.30109.100.00--037.57%
GS240920P006000002024-05-30 3:49PM EDT600.00150.95144.00152.100.00-1087.44%
GS240920P006200002024-06-27 10:56AM EDT620.00174.92131.00139.450.00-2045.03%