UK markets open in 3 hours 31 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
446.46+0.11 (+0.02%)
At close: 04:00PM EDT
446.99 +0.53 (+0.12%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240621C001450002024-05-03 9:42AM EDT145.00295.85307.75315.300.00-10753.32%
GS240621C001500002024-05-29 2:01PM EDT150.00306.73294.20299.000.00-240354.30%
GS240621C001550002023-07-14 12:37PM EDT155.00172.13183.20189.300.00-210.00%
GS240621C001600002024-06-10 11:56AM EDT160.00293.05284.20287.800.00-22450.29%
GS240621C001650002023-03-13 10:03AM EDT165.00163.55165.60169.150.00-400.00%
GS240621C001750002022-09-27 11:06AM EDT175.00129.88169.85174.350.00-1100.00%
GS240621C001800002024-01-19 4:30PM EDT180.00203.25201.70207.350.00-110.00%
GS240621C001900002023-01-18 4:53PM EDT190.00163.00177.80184.050.00-100.00%
GS240621C001950002024-05-29 2:00PM EDT195.00261.83249.25254.100.00-20286.52%
GS240621C002000002024-05-31 1:11PM EDT200.00251.50244.25247.850.00-21361.91%
GS240621C002100002024-05-29 2:10PM EDT210.00247.15234.25237.850.00-350341.99%
GS240621C002200002024-05-29 2:00PM EDT220.00237.01224.25227.850.00-100323.05%
GS240621C002250002024-02-12 11:30AM EDT225.00166.55168.75174.950.00-110.00%
GS240621C002300002024-05-29 2:00PM EDT230.00226.61214.30219.150.00-100239.06%
GS240621C002350002024-05-29 2:01PM EDT235.00221.25209.30214.050.00-20226.17%
GS240621C002400002024-05-29 2:10PM EDT240.00217.15204.30209.100.00-350222.27%
GS240621C002500002024-05-29 2:10PM EDT250.00207.10194.30199.100.00-803208.79%
GS240621C002550002024-05-29 2:01PM EDT255.00201.70189.30192.900.00-30264.36%
GS240621C002600002024-05-29 2:10PM EDT260.00196.90184.30189.050.00-700193.36%
GS240621C002650002024-05-29 2:10PM EDT265.00192.20179.30184.100.00-350189.65%
GS240621C002700002024-05-29 2:10PM EDT270.00186.90174.35177.900.00-700240.72%
GS240621C002750002024-05-29 2:01PM EDT275.00181.71169.35174.100.00-40179.69%
GS240621C002800002024-05-29 2:10PM EDT280.00177.20164.40169.100.00-700175.59%
GS240621C002850002024-05-29 3:14PM EDT285.00171.66159.35164.200.00-1,7700171.48%
GS240621C002900002024-05-29 3:18PM EDT290.00167.50154.35157.950.00-2130212.40%
GS240621C002950002024-05-29 3:14PM EDT295.00161.71149.35152.950.00-9202205.18%
GS240621C003000002024-05-29 3:14PM EDT300.00156.50144.35147.950.00-8302198.10%
GS240621C003050002024-05-31 3:13PM EDT305.00150.05139.40144.150.00-55148.24%
GS240621C003100002024-05-29 3:14PM EDT310.00148.45134.35139.150.00-1,0000140.92%
GS240621C003150002024-06-07 3:05PM EDT315.00142.75129.40132.950.00-59177.39%
GS240621C003200002024-06-12 3:57PM EDT320.00129.60124.40129.100.00-118129.98%
GS240621C003250002024-05-29 3:14PM EDT325.00131.50119.45124.250.00-8071130.08%
GS240621C003300002024-06-14 1:09PM EDT330.00118.00114.40118.00-3.06-2.53%19158.50%
GS240621C003350002024-05-29 3:18PM EDT335.00122.50109.40114.250.00-3372117.97%
GS240621C003400002024-05-29 3:12PM EDT340.00116.30104.40109.400.00-4,07612115.92%
GS240621C003450002024-06-13 10:06AM EDT345.0099.8999.40103.000.00-116139.11%
GS240621C003500002024-05-30 9:30AM EDT350.00104.5594.4099.200.00-112101.07%
GS240621C003550002024-05-29 3:14PM EDT355.00101.5089.4593.000.00-9901126.44%
GS240621C003600002024-05-29 3:12PM EDT360.0098.3084.4588.000.00-4,6671120.19%
GS240621C003650002024-05-29 3:56PM EDT365.0092.8079.4584.300.00-846088.67%
GS240621C003700002024-05-30 10:11AM EDT370.0080.2974.4578.050.00-35273108.59%
GS240621C003750002024-05-31 9:43AM EDT375.0077.9569.4573.050.00-58102.42%
GS240621C003800002024-06-12 10:08AM EDT380.0075.6765.9567.950.00-41975.54%
GS240621C003850002024-05-29 3:12PM EDT385.0071.2560.9563.050.00-4,971471.63%
GS240621C003900002024-05-29 3:12PM EDT390.0066.2554.4559.350.00-2,994063.97%
GS240621C003950002024-05-30 12:03PM EDT395.0056.5051.0554.100.00-1171.44%
GS240621C004000002024-06-06 11:24AM EDT400.0061.0046.1048.000.00-14457.08%
GS240621C004050002024-06-13 3:13PM EDT405.0042.8639.6544.200.00-1777.12%
GS240621C004100002024-06-10 9:30AM EDT410.0039.6534.7039.200.00-51070.31%
GS240621C004150002024-06-13 11:42AM EDT415.0030.6329.6034.200.00-101563.40%
GS240621C004200002024-06-13 10:52AM EDT420.0023.0226.2028.25-2.27-8.98%137648.71%
GS240621C004250002024-06-14 12:36PM EDT425.0022.7021.3523.05+2.63+13.10%2438040.45%
GS240621C004300002024-06-14 2:50PM EDT430.0017.4316.6018.10+1.22+7.53%1263234.19%
GS240621C004350002024-06-14 1:14PM EDT435.0014.1012.4013.80+1.45+11.46%8342931.74%
GS240621C004400002024-06-14 3:04PM EDT440.008.918.609.30-1.24-12.22%2411,72126.45%
GS240621C004425002024-06-14 3:59PM EDT442.507.106.907.35-1.00-12.35%1899324.71%
GS240621C004450002024-06-14 3:59PM EDT445.005.505.305.70-0.55-9.09%42979923.72%
GS240621C004475002024-06-14 3:59PM EDT447.504.204.054.35-0.75-15.15%10423523.25%
GS240621C004500002024-06-14 3:59PM EDT450.003.052.953.25-0.45-12.86%3471,41523.00%
GS240621C004525002024-06-14 3:59PM EDT452.502.162.052.48-0.62-22.30%11245323.45%
GS240621C004550002024-06-14 3:59PM EDT455.001.501.411.62-0.73-32.74%30572322.38%
GS240621C004575002024-06-14 3:56PM EDT457.501.000.931.13-0.62-38.27%12022322.46%
GS240621C004600002024-06-14 3:59PM EDT460.000.680.600.77-0.26-27.66%3931,59322.55%
GS240621C004625002024-06-14 3:16PM EDT462.500.460.370.52-0.18-28.12%15734222.73%
GS240621C004650002024-06-14 3:37PM EDT465.000.270.240.63-0.19-41.30%561,92026.54%
GS240621C004675002024-06-14 12:35PM EDT467.500.220.130.25-0.07-24.14%202823.58%
GS240621C004700002024-06-14 1:46PM EDT470.000.120.100.15-0.08-40.00%381,54623.49%
GS240621C004725002024-06-14 3:59PM EDT472.500.070.060.14-0.06-46.15%14025.15%
GS240621C004750002024-06-14 2:24PM EDT475.000.060.040.12-0.02-25.00%776226.47%
GS240621C004800002024-06-14 3:52PM EDT480.000.020.020.14-0.04-66.67%532,16930.86%
GS240621C004850002024-06-14 2:35PM EDT485.000.020.010.21-0.04-66.67%845736.82%
GS240621C004900002024-06-14 3:51PM EDT490.000.090.000.09+0.03+50.00%765935.74%
GS240621C004950002024-06-13 2:32PM EDT495.000.030.000.060.00-2412637.11%
GS240621C005000002024-06-13 2:43PM EDT500.000.020.000.200.00-136647.46%
GS240621C005050002024-06-12 12:56PM EDT505.000.020.000.140.00-323748.34%
GS240621C005100002024-06-11 3:32PM EDT510.000.040.000.130.00-1410551.07%
GS240621C005150002024-06-14 10:02AM EDT515.000.030.000.20-0.12-80.00%24152.44%
GS240621C005200002024-06-07 3:20PM EDT520.000.030.000.200.00-133355.47%
GS240621C005250002024-06-12 11:18AM EDT525.000.020.000.190.00-41258.20%
GS240621C005300002024-06-10 2:43PM EDT530.000.010.000.200.00-2461.52%
GS240621C005350002024-06-10 2:41PM EDT535.000.010.000.200.00-72164.45%
GS240621C005400002024-05-23 2:21PM EDT540.000.060.000.200.00-17767.19%
GS240621C005450002024-06-13 11:29AM EDT545.000.010.000.200.00-2770.12%
GS240621C005600002024-05-20 11:08AM EDT560.000.050.004.300.00-21126128.27%
GS240621C005800002024-05-17 3:31PM EDT580.000.030.000.050.00-6749277.34%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240621P001450002024-06-10 11:10AM EDT145.000.010.000.020.00-33,886287.50%
GS240621P001500002024-05-06 2:34PM EDT150.000.010.000.070.00-11,022310.94%
GS240621P001550002024-04-25 9:30AM EDT155.000.040.000.470.00-5245364.45%
GS240621P001600002024-06-06 1:56PM EDT160.000.010.000.050.00-264284.38%
GS240621P001650002023-12-21 3:50PM EDT165.000.130.000.210.00-229314.84%
GS240621P001700002023-12-22 4:00PM EDT170.000.060.000.170.00-121300.00%
GS240621P001750002024-04-03 10:01AM EDT175.000.020.000.220.00-5582298.83%
GS240621P001800002024-05-06 10:17AM EDT180.000.060.000.630.00-3109326.95%
GS240621P001850002024-05-07 10:15AM EDT185.000.020.000.100.00-37252260.94%
GS240621P001900002024-02-12 3:43PM EDT190.000.050.020.250.00-202,263280.08%
GS240621P001950002024-04-25 9:30AM EDT195.000.040.000.400.00-3218283.98%
GS240621P002000002024-05-07 9:30AM EDT200.000.020.000.000.00-383,01050.00%
GS240621P002050002024-05-09 12:33PM EDT205.000.030.000.050.00-1214218.75%
GS240621P002100002024-03-05 3:57PM EDT210.000.170.030.380.00-1416261.13%
GS240621P002150002024-05-06 1:48PM EDT215.000.020.000.190.00-3044232.81%
GS240621P002200002024-05-14 9:45AM EDT220.000.020.000.000.00-538350.00%
GS240621P002250002024-05-06 3:36PM EDT225.000.020.000.200.00-12101220.70%
GS240621P002300002024-06-03 12:18PM EDT230.000.010.000.200.00-1461214.06%
GS240621P002350002024-04-17 11:29AM EDT235.000.140.000.200.00-5169207.42%
GS240621P002400002024-06-03 12:18PM EDT240.000.010.000.200.00-1640201.17%
GS240621P002450002024-05-06 10:41AM EDT245.000.030.000.220.00-2052196.88%
GS240621P002500002024-05-17 9:30AM EDT250.000.020.000.050.00-502,640165.63%
GS240621P002550002024-05-09 9:30AM EDT255.000.020.000.210.00-343183.98%
GS240621P002600002024-05-06 3:49PM EDT260.000.060.000.100.00-2351164.84%
GS240621P002650002024-05-10 9:30AM EDT265.000.390.000.230.00-1092173.83%
GS240621P002700002024-06-05 9:35AM EDT270.000.010.000.010.00-1850128.13%
GS240621P002750002024-05-29 2:52PM EDT275.000.030.000.030.00-3297134.38%
GS240621P002800002024-06-10 11:12AM EDT280.000.020.000.500.00-1397172.27%
GS240621P002850002024-05-14 11:22AM EDT285.000.010.000.200.00-4189149.22%
GS240621P002900002024-05-21 3:58PM EDT290.000.010.000.190.00-11,063142.97%
GS240621P002950002024-05-31 2:48PM EDT295.000.060.000.050.00-2692121.09%
GS240621P003000002024-06-13 9:58AM EDT300.000.020.000.080.00-11,767121.48%
GS240621P003050002024-05-22 3:53PM EDT305.000.600.000.200.00-1517128.52%
GS240621P003100002024-05-14 11:46AM EDT310.000.040.000.200.00-12808123.44%
GS240621P003150002024-06-03 9:30AM EDT315.000.770.000.500.00-8718132.81%
GS240621P003200002024-05-30 3:44PM EDT320.000.120.000.200.00-11,246113.67%
GS240621P003250002024-05-09 12:47PM EDT325.000.090.000.030.00-131090.63%
GS240621P003300002024-06-14 11:59AM EDT330.000.010.000.19-0.78-98.73%61,046103.52%
GS240621P003350002024-06-04 9:57AM EDT335.000.030.000.190.00-1026398.83%
GS240621P003400002024-06-14 3:51PM EDT340.000.030.000.20-0.17-85.00%1481,46494.92%
GS240621P003450002024-06-10 1:54PM EDT345.000.020.000.180.00-1344989.26%
GS240621P003500002024-06-11 1:53PM EDT350.000.010.000.040.00-71,71972.66%
GS240621P003550002024-06-12 9:53AM EDT355.000.010.000.200.00-286881.25%
GS240621P003600002024-06-05 1:59PM EDT360.000.050.000.130.00-101,27673.05%
GS240621P003650002024-06-05 9:52AM EDT365.000.200.000.210.00-145872.85%
GS240621P003700002024-06-11 1:50PM EDT370.000.020.000.120.00-181464.06%
GS240621P003750002024-06-11 11:34AM EDT375.000.030.000.200.00-273963.67%
GS240621P003800002024-06-14 11:51AM EDT380.000.070.030.13+0.02+40.00%21,13857.81%
GS240621P003850002024-06-14 10:34AM EDT385.000.090.010.15+0.02+28.57%174453.71%
GS240621P003900002024-06-13 3:01PM EDT390.000.050.010.120.00-61,15452.15%
GS240621P003950002024-06-13 12:50PM EDT395.000.070.020.110.00-560547.27%
GS240621P004000002024-06-14 3:24PM EDT400.000.080.040.10-0.02-20.00%851,03442.48%
GS240621P004050002024-06-14 3:51PM EDT405.000.110.060.11-0.02-15.38%6676438.77%
GS240621P004100002024-06-14 3:51PM EDT410.000.130.090.130.00-7451035.45%
GS240621P004150002024-06-14 3:51PM EDT415.000.170.130.17-0.05-22.73%4454732.47%
GS240621P004200002024-06-14 3:51PM EDT420.000.230.180.24-0.05-17.86%8460029.74%
GS240621P004250002024-06-14 3:51PM EDT425.000.330.280.36-0.05-13.16%14490027.12%
GS240621P004300002024-06-14 3:58PM EDT430.000.580.520.61-0.03-4.92%20867725.07%
GS240621P004350002024-06-14 3:51PM EDT435.001.000.941.09-0.10-9.09%2141,13623.28%
GS240621P004400002024-06-14 3:59PM EDT440.001.901.802.020.00-7982,66921.92%
GS240621P004425002024-06-14 3:59PM EDT442.502.722.522.69+0.11+4.21%8934221.14%
GS240621P004450002024-06-14 3:57PM EDT445.003.653.403.65+0.10+2.82%2791,07520.86%
GS240621P004475002024-06-14 3:59PM EDT447.504.854.554.95+0.10+2.11%29220521.13%
GS240621P004500002024-06-14 3:55PM EDT450.006.135.906.20-0.22-3.46%35378520.04%
GS240621P004525002024-06-14 3:46PM EDT452.507.607.408.10+0.20+2.70%1150121.17%
GS240621P004550002024-06-14 3:33PM EDT455.0010.139.2510.20+0.83+8.92%1161122.62%
GS240621P004575002024-06-14 12:15PM EDT457.5011.8511.0512.10+0.25+2.16%2637121.95%
GS240621P004600002024-06-14 3:52PM EDT460.0013.8313.4514.50+0.89+6.88%51,27624.18%
GS240621P004625002024-06-13 3:08PM EDT462.5014.8515.6517.000.00-1035727.08%
GS240621P004650002024-06-14 2:46PM EDT465.0019.7018.0019.55+3.10+18.67%1830430.32%
GS240621P004675002024-06-12 2:35PM EDT467.5017.8520.0022.000.00--032.57%
GS240621P004700002024-06-13 9:39AM EDT470.0027.0322.4024.30+2.99+12.44%11933.06%
GS240621P004725002024-06-12 2:44PM EDT472.5023.5624.8528.500.00--050.64%
GS240621P004750002024-06-13 2:33PM EDT475.0029.2027.3531.000.00-25053.59%
GS240621P004800002024-06-04 10:37AM EDT480.0024.3732.3536.000.00-2059.30%
GS240621P004850002024-05-20 1:56PM EDT485.0022.5037.3541.000.00-4064.80%
GS240621P004900002024-06-13 3:20PM EDT490.0042.6442.3546.000.00-1070.12%
GS240621P004950002024-06-13 11:42AM EDT495.0050.2547.3551.000.00-80053.96%
GS240621P005000002024-06-13 11:24AM EDT500.0055.1852.3556.000.00-100058.06%
GS240621P005050002024-06-13 11:25AM EDT505.0060.1157.3560.850.00-70060.57%
GS240621P005150002024-06-13 11:15AM EDT515.0071.1467.3571.000.00-50069.78%
GS240621P005200002023-01-17 12:26PM EDT520.00172.17147.75150.600.00-20488.19%
GS240621P005250002024-06-13 1:13PM EDT525.0079.1877.3581.000.00-20077.25%
GS240621P005300002024-06-14 12:17PM EDT530.0083.2882.3586.00-1.17-1.39%20080.86%
GS240621P005350002024-06-14 11:05AM EDT535.0089.5887.3591.00-0.23-0.26%2084.38%
GS240621P005400002024-06-14 10:52AM EDT540.0095.2591.2596.00+0.70+0.74%2066.02%
GS240621P005600002024-06-13 10:36AM EDT560.00117.23112.35116.000.00-600101.32%
GS240621P005800002024-06-13 11:00AM EDT580.00135.08132.35136.000.00-3120113.92%