UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
492.45+5.74 (+1.18%)
As of 01:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS241018C002100002024-05-21 2:13PM EDT210.00260.60248.00252.500.00-120.00%
GS241018C002200002024-05-21 2:13PM EDT220.00250.75238.10242.600.00--10.00%
GS241018C003000002024-04-26 9:34AM EDT300.00124.80160.85167.400.00-110.00%
GS241018C003150002024-03-26 10:28AM EDT315.00101.10105.05106.850.00-110.00%
GS241018C003200002024-05-29 9:48AM EDT320.00137.97136.75137.750.00-1251250.00%
GS241018C003250002024-03-27 3:49PM EDT325.0097.80106.30110.750.00-110.00%
GS241018C003300002024-05-21 1:28PM EDT330.00143.58129.95134.600.00-120.00%
GS241018C003350002024-06-25 11:06AM EDT335.00128.48156.75158.550.00-1243.16%
GS241018C003400002024-07-16 10:23AM EDT340.00166.20154.75156.800.00-1452.31%
GS241018C003450002024-03-28 1:42PM EDT345.0082.1588.0592.600.00-780.00%
GS241018C003500002024-05-22 3:38PM EDT350.00115.84101.25109.800.00-26500.00%
GS241018C003550002024-07-18 9:53AM EDT355.00148.55140.00141.950.00-11251.07%
GS241018C003600002024-06-11 11:49AM EDT360.0093.88118.70126.750.00-190.00%
GS241018C003650002024-07-16 12:53PM EDT365.00140.19130.05132.200.00-12548.36%
GS241018C003700002024-06-27 3:23PM EDT370.0082.79125.40127.600.00-15947.72%
GS241018C003750002024-07-16 11:17AM EDT375.00130.80121.05122.750.00-21446.39%
GS241018C003800002024-07-16 11:13AM EDT380.00125.98116.40118.100.00-14045.53%
GS241018C003850002024-06-26 12:26PM EDT385.0078.88110.90112.850.00-22043.23%
GS241018C003900002024-06-28 9:56AM EDT390.0069.30105.95108.150.00-419342.23%
GS241018C003950002024-05-17 1:47PM EDT395.0080.8561.5562.900.00-1490.00%
GS241018C004000002024-07-24 9:30AM EDT400.0095.3596.9098.350.00-116839.28%
GS241018C004050002024-07-05 12:14PM EDT405.0065.0892.0093.900.00-12338.70%
GS241018C004100002024-07-09 9:55AM EDT410.0061.0787.6089.200.00-26837.57%
GS241018C004150002024-06-21 12:22PM EDT415.0051.5075.2578.400.00-43721.27%
GS241018C004200002024-07-17 11:45AM EDT420.0092.8778.3579.900.00-19535.37%
GS241018C004250002024-07-19 3:42PM EDT425.0067.1474.1075.450.00-13134.55%
GS241018C004300002024-07-18 9:53AM EDT430.0077.5569.9070.700.00-111233.17%
GS241018C004350002024-07-18 3:26PM EDT435.0059.0065.4566.600.00-164232.76%
GS241018C004400002024-07-16 3:32PM EDT440.0071.9560.8062.200.00-2312431.80%
GS241018C004450002024-07-16 11:48AM EDT445.0065.5056.9058.100.00-258231.19%
GS241018C004500002024-07-24 2:43PM EDT450.0054.6553.2054.35+3.25+6.32%438530.93%
GS241018C004550002024-07-18 3:15PM EDT455.0050.4049.1549.90+6.57+14.99%414029.65%
GS241018C004600002024-07-22 10:55AM EDT460.0041.1445.4046.200.00-1426529.22%
GS241018C004650002024-07-23 2:27PM EDT465.0041.0241.3542.350.00-220028.49%
GS241018C004700002024-07-24 3:45PM EDT470.0035.0538.3038.950.00-428128.15%
GS241018C004750002024-07-24 3:54PM EDT475.0031.0035.0035.800.00-1832527.94%
GS241018C004800002024-07-25 10:36AM EDT480.0031.3031.3532.45+0.80+2.62%437027.36%
GS241018C004900002024-07-25 11:22AM EDT490.0025.2426.1026.45+2.79+12.43%1838426.51%
GS241018C005000002024-07-25 12:31PM EDT500.0021.6020.9021.30+3.28+17.90%401,16225.92%
GS241018C005100002024-07-25 12:45PM EDT510.0017.6016.5516.80+1.70+10.69%121,27925.35%
GS241018C005200002024-07-24 2:49PM EDT520.0011.7012.8013.05-0.15-1.27%120424.90%
GS241018C005300002024-07-25 12:30PM EDT530.0010.109.7510.00+1.91+23.32%821624.57%
GS241018C005400002024-07-24 2:52PM EDT540.006.957.307.50+0.26+3.89%414524.23%
GS241018C005500002024-07-25 11:02AM EDT550.005.355.405.60+0.20+3.88%11,21324.06%
GS241018C005600002024-07-24 1:53PM EDT560.004.253.954.15+0.44+11.55%222623.97%
GS241018C005700002024-07-24 1:33PM EDT570.002.852.832.980.00-57123.77%
GS241018C005800002024-07-25 12:20PM EDT580.002.192.052.20+0.43+24.43%265323.85%
GS241018C006000002024-07-24 12:31PM EDT600.001.211.081.170.00-5123224.00%
GS241018C006200002024-07-24 3:30PM EDT620.000.600.570.68+0.05+9.09%15224.62%
GS241018C006400002024-07-18 9:30AM EDT640.000.580.310.400.00-12325.24%
GS241018C006600002024-07-12 1:58PM EDT660.000.190.160.250.00-2126.03%
GS241018C006800002024-07-17 10:54AM EDT680.000.180.060.200.00-56027.52%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS241018P001950002024-07-23 9:30AM EDT195.000.270.000.330.00-1973.63%
GS241018P002000002024-06-11 12:55PM EDT200.000.120.021.470.00-101786.65%
GS241018P002100002024-07-22 10:53AM EDT210.000.040.000.350.00-452968.56%
GS241018P002200002024-07-09 9:30AM EDT220.000.140.000.400.00-31066.02%
GS241018P002300002024-06-28 3:43PM EDT230.000.110.000.340.00-3661.47%
GS241018P002400002024-06-28 2:35PM EDT240.000.160.010.380.00-1159.18%
GS241018P002500002024-07-19 1:38PM EDT250.000.340.020.330.00-21555.37%
GS241018P002600002024-07-12 1:42PM EDT260.000.140.030.330.00-2452.54%
GS241018P002700002024-07-12 1:57PM EDT270.000.130.010.400.00-23950.44%
GS241018P002750002024-07-01 9:30AM EDT275.000.300.010.410.00-11053.52%
GS241018P002800002024-06-28 10:06AM EDT280.000.300.010.420.00-314452.17%
GS241018P002850002024-06-28 9:35AM EDT285.000.340.050.430.00-11750.85%
GS241018P002900002024-07-03 10:11AM EDT290.001.970.090.410.00-346849.07%
GS241018P002950002024-06-26 3:50PM EDT295.000.430.010.470.00-1548.56%
GS241018P003000002024-07-03 10:11AM EDT300.000.410.110.300.00-53144.36%
GS241018P003050002024-06-11 9:30AM EDT305.000.670.000.000.00-4525.00%
GS241018P003100002024-05-10 10:37AM EDT310.000.970.600.750.00-72847.53%
GS241018P003150002024-07-16 10:26AM EDT315.000.110.230.440.00-1842.55%
GS241018P003200002024-07-24 11:24AM EDT320.000.360.060.390.00-16940.53%
GS241018P003250002024-06-21 11:23AM EDT325.000.900.330.430.00-404939.77%
GS241018P003300002024-07-18 11:24AM EDT330.000.350.340.430.00-3638.48%
GS241018P003350002024-07-25 12:46PM EDT335.000.420.370.49+0.08+23.53%12037.92%
GS241018P003400002024-07-17 1:42PM EDT340.000.400.420.530.00-12437.06%
GS241018P003450002024-07-23 12:37PM EDT345.000.400.470.590.00-11436.37%
GS241018P003500002024-07-16 11:56AM EDT350.000.490.530.650.00-4018435.62%
GS241018P003550002024-07-24 9:30AM EDT355.000.550.590.700.00-12434.75%
GS241018P003600002024-07-24 11:48AM EDT360.000.700.660.750.00-57133.85%
GS241018P003650002024-07-15 10:49AM EDT365.000.720.720.820.00-25533.07%
GS241018P003700002024-07-23 2:59PM EDT370.000.730.820.930.00-129932.50%
GS241018P003750002024-07-22 3:39PM EDT375.000.950.911.020.00-1518631.74%
GS241018P003800002024-07-16 3:02PM EDT380.000.831.031.140.00-2240931.09%
GS241018P003850002024-07-23 9:30AM EDT385.001.361.161.260.00-111930.37%
GS241018P003900002024-07-22 3:01PM EDT390.001.341.311.420.00-512029.77%
GS241018P003950002024-07-23 11:50AM EDT395.001.211.481.610.00-44829.21%
GS241018P004000002024-07-25 11:29AM EDT400.001.901.701.81-0.10-5.00%238028.60%
GS241018P004050002024-07-24 9:30AM EDT405.002.221.932.060.00-12728.06%
GS241018P004100002024-07-18 2:40PM EDT410.002.652.172.30+0.13+5.16%29827.41%
GS241018P004150002024-07-19 2:50PM EDT415.003.052.532.67-0.19-5.86%14727.03%
GS241018P004200002024-07-25 9:41AM EDT420.003.722.883.00+0.52+16.25%28026.42%
GS241018P004250002024-07-25 11:59AM EDT425.003.723.353.50-0.20-5.10%49826.09%
GS241018P004300002024-07-25 10:10AM EDT430.004.653.854.05+0.62+15.38%129425.73%
GS241018P004350002024-07-25 11:59AM EDT435.004.924.454.60+0.50+11.31%269025.23%
GS241018P004400002024-07-24 1:51PM EDT440.005.035.155.30-0.33-6.16%118524.86%
GS241018P004450002024-07-25 12:26PM EDT445.005.815.956.15-0.89-13.28%110224.59%
GS241018P004500002024-07-25 11:58AM EDT450.007.606.857.10+0.63+9.04%429624.30%
GS241018P004550002024-07-22 2:07PM EDT455.008.657.908.150.00-3213123.99%
GS241018P004600002024-07-24 2:42PM EDT460.0010.109.059.30+0.45+4.66%313623.65%
GS241018P004650002024-07-25 11:10AM EDT465.0011.4110.3510.55+1.15+11.21%314123.27%
GS241018P004700002024-07-25 12:30PM EDT470.0011.6511.8512.10+0.05+0.43%3418423.08%
GS241018P004750002024-07-25 1:03PM EDT475.0012.9013.4013.75-2.10-14.00%26922.81%
GS241018P004800002024-07-25 12:30PM EDT480.0014.9515.2515.55-3.35-18.31%4613822.53%
GS241018P004900002024-07-25 11:03AM EDT490.0020.7519.4019.75-0.05-0.24%137522.04%
GS241018P005000002024-07-25 12:26PM EDT500.0023.8024.2024.65-1.24-4.95%135121.51%
GS241018P005100002024-07-25 11:03AM EDT510.0031.5629.8530.15+0.88+2.87%17520.80%
GS241018P005200002024-07-19 9:33AM EDT520.0041.9736.0036.700.00-123320.40%
GS241018P005300002024-07-25 11:59AM EDT530.0045.7543.1043.70-4.19-8.39%22019.64%
GS241018P005400002024-07-18 11:33AM EDT540.0049.7050.5551.900.00-13819.64%
GS241018P005500002024-07-25 11:59AM EDT550.0062.3558.8060.70+1.50+2.47%22219.90%
GS241018P005600002024-07-16 12:35PM EDT560.0059.7067.7569.350.00-101019.02%