UK markets open in 7 hours 20 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
492.15+5.11 (+1.05%)
At close: 04:00PM EDT
491.00 -1.15 (-0.23%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS241220C002400002024-05-03 10:05AM EDT240.00201.32216.05224.550.00-110.00%
GS241220C003000002024-07-23 3:42PM EDT300.00195.00193.35198.300.00-24851.26%
GS241220C003100002024-07-02 2:00PM EDT310.00156.85183.60188.550.00-23655.59%
GS241220C003200002024-04-15 12:07PM EDT320.0095.20149.50154.100.00--10.00%
GS241220C003300002024-06-24 12:26PM EDT330.00137.15164.20169.200.00-1750.92%
GS241220C003400002024-07-12 9:58AM EDT340.00144.55154.55159.500.00-122248.55%
GS241220C003500002024-07-11 1:30PM EDT350.00136.05144.95149.900.00-4846.36%
GS241220C003600002024-07-11 1:30PM EDT360.00126.45135.40140.400.00-24944.33%
GS241220C003700002024-07-16 10:18AM EDT370.00140.27125.95130.900.00-127842.27%
GS241220C003800002024-07-19 9:54AM EDT380.00117.00116.60120.050.00-414338.08%
GS241220C003900002024-07-05 1:38PM EDT390.0083.30107.35110.850.00-37936.51%
GS241220C004000002024-07-23 11:11AM EDT400.00100.8598.30101.75+6.80+7.23%21,80234.96%
GS241220C004100002024-07-19 3:36PM EDT410.0085.5091.0092.350.00-16732.91%
GS241220C004200002024-07-22 1:33PM EDT420.0078.6582.4583.750.00-215831.74%
GS241220C004300002024-07-19 3:46PM EDT430.0068.9074.1575.300.00-34430.52%
GS241220C004400002024-07-23 2:13PM EDT440.0067.4566.2567.70-1.48-2.15%114829.94%
GS241220C004500002024-07-23 2:15PM EDT450.0059.9558.6559.70+6.17+11.47%614428.69%
GS241220C004600002024-07-23 1:19PM EDT460.0054.3051.2052.50-5.70-9.50%729227.90%
GS241220C004700002024-07-22 11:44AM EDT470.0041.9044.9545.750.00-712427.18%
GS241220C004800002024-07-23 3:20PM EDT480.0039.2037.2539.45+3.58+10.05%697826.50%
GS241220C004900002024-07-23 2:58PM EDT490.0034.3033.2033.75+3.45+11.18%2725925.94%
GS241220C005000002024-07-23 1:55PM EDT500.0028.5028.1028.65+2.50+9.62%828525.49%
GS241220C005100002024-07-23 3:14PM EDT510.0024.2023.5524.10+2.70+12.56%260625.10%
GS241220C005200002024-07-23 10:32AM EDT520.0020.2718.0020.00+2.77+15.83%175624.68%
GS241220C005300002024-07-23 12:22PM EDT530.0016.9215.9516.55+2.68+18.82%816124.41%
GS241220C005400002024-07-23 1:03PM EDT540.0014.0913.0013.55+2.44+20.94%312924.15%
GS241220C005500002024-07-23 1:35PM EDT550.0010.7710.5011.00+1.42+15.19%327323.92%
GS241220C005600002024-07-19 11:49AM EDT560.008.158.409.400.00-18724.30%
GS241220C005700002024-07-18 2:29PM EDT570.006.836.707.150.00-412823.64%
GS241220C005800002024-07-16 1:22PM EDT580.008.025.456.150.00-35024.11%
GS241220C005900002024-07-16 12:06PM EDT590.007.004.354.600.00-11823.55%
GS241220C006000002024-07-22 12:42PM EDT600.003.053.503.750.00-12823.67%
GS241220C006200002024-07-16 10:19AM EDT620.003.602.102.490.00-24823.94%
GS241220C006400002024-07-17 11:52AM EDT640.002.901.311.620.00-14024.13%
GS241220C006600002024-07-22 10:34AM EDT660.000.950.811.110.00-28524.57%
GS241220C006800002024-07-19 12:35PM EDT680.000.670.500.780.00-402725.07%
GS241220C007000002024-07-23 11:48AM EDT700.000.570.300.57+0.15+35.71%209325.67%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS241220P001950002024-06-21 10:56AM EDT195.000.170.014.400.00-9013779.88%
GS241220P002000002024-07-17 10:22AM EDT200.000.290.000.300.00-175053.61%
GS241220P002100002024-06-03 12:50PM EDT210.000.300.000.390.00-1052.34%
GS241220P002200002024-06-28 3:47PM EDT220.000.230.000.480.00-22150.83%
GS241220P002300002024-06-06 9:50AM EDT230.000.350.120.500.00-82652.91%
GS241220P002400002024-04-15 10:41AM EDT240.001.630.210.650.00-2352.05%
GS241220P002500002024-07-11 11:40AM EDT250.000.280.000.620.00-124649.02%
GS241220P002600002024-07-05 9:55AM EDT260.000.200.250.610.00-13846.34%
GS241220P002700002024-07-19 12:01PM EDT270.000.450.350.640.00-12244.17%
GS241220P002800002024-06-18 10:36AM EDT280.000.900.190.760.00-105542.85%
GS241220P002900002024-07-18 3:39PM EDT290.000.570.060.610.00-2014239.14%
GS241220P003000002024-07-23 10:14AM EDT300.000.550.440.70-0.03-5.17%23,64937.67%
GS241220P003100002024-06-27 12:00PM EDT310.001.610.550.810.00-15436.28%
GS241220P003200002024-07-09 3:43PM EDT320.001.090.680.950.00-239634.99%
GS241220P003300002024-07-22 11:13AM EDT330.001.040.831.100.00-216033.64%
GS241220P003400002024-07-23 11:13AM EDT340.001.111.011.29+0.13+13.27%1015832.40%
GS241220P003500002024-07-22 1:30PM EDT350.001.501.231.520.00-117931.19%
GS241220P003600002024-07-18 10:02AM EDT360.001.681.521.810.00-425830.07%
GS241220P003700002024-07-23 11:55AM EDT370.001.881.872.10-0.40-17.54%214328.78%
GS241220P003800002024-07-18 3:11PM EDT380.003.102.442.560.00-1257727.83%
GS241220P003900002024-07-22 2:26PM EDT390.003.502.983.200.00-114827.06%
GS241220P004000002024-07-22 1:35PM EDT400.004.303.753.950.00-669926.24%
GS241220P004100002024-07-22 3:49PM EDT410.005.404.805.000.00-179325.65%
GS241220P004200002024-07-19 11:59AM EDT420.007.406.006.300.00-4217125.08%
GS241220P004300002024-07-23 2:49PM EDT430.007.407.607.85-1.84-19.91%240524.49%
GS241220P004400002024-07-23 3:49PM EDT440.009.709.509.80-0.90-8.49%618424.00%
GS241220P004500002024-07-23 1:35PM EDT450.0011.8511.7512.15-1.17-8.99%815723.53%
GS241220P004600002024-07-23 11:47AM EDT460.0013.7914.4514.95-2.29-14.24%7610423.08%
GS241220P004700002024-07-23 10:22AM EDT470.0017.8017.7018.40-1.65-8.48%110222.79%
GS241220P004800002024-07-23 10:41AM EDT480.0021.7021.5522.00-2.05-8.63%610822.20%
GS241220P004900002024-07-23 1:49PM EDT490.0025.5525.8526.30-2.45-8.75%189621.74%
GS241220P005000002024-07-23 3:58PM EDT500.0031.0030.7031.15-2.95-8.69%1734421.27%
GS241220P005100002024-07-22 12:35PM EDT510.0034.4636.1036.65-5.24-13.20%132920.86%
GS241220P005200002024-07-12 2:22PM EDT520.0048.8541.4042.800.00-313520.51%
GS241220P005300002024-07-12 2:52PM EDT530.0056.3047.9549.500.00-2220.14%
GS241220P005400002024-07-11 12:43PM EDT540.0067.8555.0556.850.00-6819.89%
GS241220P005600002024-07-15 3:13PM EDT560.0071.9870.8572.900.00-2119.37%
GS241220P006400002024-05-03 1:45PM EDT640.00199.95179.20187.950.00-2063.62%