UK markets close in 3 hours 39 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
503.02+10.79 (+2.19%)
At close: 04:00PM EDT
502.18 -0.84 (-0.17%)
Pre-market: 07:39AM 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%
GS240719C003750002024-07-03 11:15AM EDT375.0094.200.000.000.00-1520.00%
GS240719C003800002024-07-16 10:23AM EDT380.00124.000.000.000.00-101600.00%
GS240719C003850002024-07-16 2:54PM EDT385.00120.000.000.000.00-56660.00%
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%
GS240719C004000002024-07-16 1:31PM EDT400.00102.500.000.000.00-352,1300.00%
GS240719C004050002024-06-26 11:21AM EDT405.0054.700.000.000.00-12770.00%
GS240719C004100002024-07-16 1:53PM EDT410.0093.000.000.000.00-378640.00%
GS240719C004150002024-07-16 12:37PM EDT415.0089.000.000.000.00-31350.00%
GS240719C004200002024-07-15 11:33AM EDT420.0065.500.000.000.00-259560.00%
GS240719C004250002024-07-16 12:49PM EDT425.0076.450.000.000.00-45110.00%
GS240719C004300002024-07-16 3:45PM EDT430.0075.270.000.000.00-136010.00%
GS240719C004350002024-07-16 12:49PM EDT435.0066.440.000.000.00-3541,0410.00%
GS240719C004400002024-07-16 1:46PM EDT440.0062.790.000.000.00-194830.00%
GS240719C004425002024-07-15 11:10AM EDT442.5046.000.000.000.00-1160.00%
GS240719C004450002024-07-16 11:49AM EDT445.0059.300.000.000.00-24680.00%
GS240719C004475002024-07-12 12:24PM EDT447.5035.230.000.000.00-5540.00%
GS240719C004500002024-07-16 2:25PM EDT450.0053.560.000.000.00-1291,0710.00%
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%
GS240719C004600002024-07-16 3:58PM EDT460.0043.820.000.000.00-1191,1820.00%
GS240719C004625002024-07-16 11:20AM EDT462.5040.760.000.000.00-51630.00%
GS240719C004650002024-07-16 3:40PM EDT465.0040.000.000.000.00-911,2700.00%
GS240719C004675002024-07-16 1:19PM EDT467.5035.320.000.000.00-51870.00%
GS240719C004700002024-07-16 3:45PM EDT470.0034.910.000.000.00-8971,2290.00%
GS240719C004725002024-07-16 3:23PM EDT472.5032.620.000.000.00-18660.00%
GS240719C004750002024-07-16 3:23PM EDT475.0030.140.000.000.00-1859690.00%
GS240719C004800002024-07-16 3:56PM EDT480.0024.450.000.000.00-1,1291,7880.00%
GS240719C004850002024-07-16 3:54PM EDT485.0020.670.000.000.00-7181,2590.00%
GS240719C004900002024-07-16 3:56PM EDT490.0014.540.000.000.00-9072,6610.00%
GS240719C004950002024-07-16 3:59PM EDT495.009.420.000.000.00-8311,1170.00%
GS240719C005000002024-07-16 3:59PM EDT500.006.100.000.000.00-3,6712,1090.00%
GS240719C005050002024-07-16 3:59PM EDT505.003.440.000.000.00-3,4091,7081.56%
GS240719C005100002024-07-16 3:59PM EDT510.001.760.000.000.00-3,9832,7803.13%
GS240719C005150002024-07-16 3:59PM EDT515.000.690.000.000.00-2,0971,0146.25%
GS240719C005200002024-07-16 3:59PM EDT520.000.300.000.000.00-8471,5666.25%
GS240719C005250002024-07-16 3:59PM EDT525.000.140.000.000.00-49127712.50%
GS240719C005300002024-07-16 3:59PM EDT530.000.080.000.000.00-33248912.50%
GS240719C005350002024-07-16 2:25PM EDT535.000.040.000.000.00-4811012.50%
GS240719C005400002024-07-16 1:47PM EDT540.000.040.000.000.00-7126712.50%
GS240719C005450002024-07-16 1:45PM EDT545.000.050.000.000.00-215925.00%
GS240719C005500002024-07-16 11:19AM EDT550.000.050.000.000.00-117525.00%
GS240719C005550002024-07-16 10:00AM EDT555.000.010.000.000.00-18425.00%
GS240719C005600002024-07-16 10:35AM EDT560.000.040.000.000.00-730825.00%
GS240719C005650002024-07-16 1:52PM EDT565.000.020.000.000.00-71025.00%
GS240719C005700002024-07-16 1:41PM EDT570.000.030.000.000.00-22225.00%
GS240719C005750002024-07-16 3:05PM EDT575.000.010.000.000.00-11011825.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240719P001700002024-05-17 3:39PM EDT170.000.100.000.220.00-6123438.28%
GS240719P001750002024-04-01 12:35PM EDT175.000.030.000.230.00-29428.91%
GS240719P001800002024-03-14 2:37PM EDT180.000.120.060.570.00-211467.19%
GS240719P001850002024-03-15 2:51PM EDT185.000.180.070.280.00-26425.78%
GS240719P001900002024-04-25 3:13PM EDT190.000.060.000.220.00-3038395.31%
GS240719P001950002024-03-15 2:52PM EDT195.000.190.000.300.00-25398.05%
GS240719P002000002024-06-04 1:01PM EDT200.000.030.000.040.00-20321.88%
GS240719P002100002024-02-26 2:37PM EDT210.000.280.090.370.00-29386.33%
GS240719P002200002024-02-23 3:54PM EDT220.000.280.060.350.00-23362.50%
GS240719P002300002024-05-22 2:59PM EDT230.000.020.000.200.00-3129318.75%
GS240719P002400002024-04-12 12:59PM EDT240.000.390.010.190.00-127302.34%
GS240719P002450002024-05-24 3:32PM EDT245.000.010.000.200.00-56294.53%
GS240719P002500002024-06-14 12:00PM EDT250.000.050.004.300.00-188436.72%
GS240719P002550002024-05-28 2:10PM EDT255.000.010.000.210.00-1021280.47%
GS240719P002600002024-04-22 1:04PM EDT260.000.220.010.380.00-220292.19%
GS240719P002650002024-05-28 9:30AM EDT265.000.530.011.220.00-12329.39%
GS240719P002700002024-07-03 11:40AM EDT270.000.010.000.000.00-51250.00%
GS240719P002750002024-07-15 10:12AM EDT275.000.010.000.000.00-57950.00%
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%
GS240719P003350002024-05-31 12:27PM EDT335.000.250.010.390.00-228188.28%
GS240719P003400002024-05-31 3:13PM EDT340.000.270.000.400.00-169182.03%
GS240719P003450002024-07-15 9:51AM EDT345.000.010.000.000.00-56450.00%
GS240719P003500002024-07-15 11:07AM EDT350.000.010.000.000.00-165450.00%
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%
GS240719P003900002024-07-16 11:56AM EDT390.000.010.000.000.00-5250750.00%
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%
GS240719P004100002024-07-16 3:33PM EDT410.000.010.000.000.00-2071,25250.00%
GS240719P004150002024-07-16 3:12PM EDT415.000.010.000.000.00-749450.00%
GS240719P004200002024-07-16 3:15PM EDT420.000.010.000.000.00-871,25350.00%
GS240719P004250002024-07-16 2:45PM EDT425.000.010.000.000.00-3155050.00%
GS240719P004300002024-07-16 3:59PM EDT430.000.020.000.000.00-1263225.00%
GS240719P004350002024-07-16 3:19PM EDT435.000.010.000.000.00-1534825.00%
GS240719P004400002024-07-16 3:59PM EDT440.000.040.000.000.00-912,20025.00%
GS240719P004425002024-07-16 3:33PM EDT442.500.040.000.000.00-2142025.00%
GS240719P004450002024-07-16 3:04PM EDT445.000.040.000.000.00-11349925.00%
GS240719P004475002024-07-16 1:05PM EDT447.500.110.000.000.00-636625.00%
GS240719P004500002024-07-16 3:52PM EDT450.000.050.000.000.00-2241,33225.00%
GS240719P004525002024-07-16 3:02PM EDT452.500.050.000.000.00-3733125.00%
GS240719P004550002024-07-16 2:26PM EDT455.000.040.000.000.00-15394825.00%
GS240719P004575002024-07-16 11:50AM EDT457.500.070.000.000.00-6036625.00%
GS240719P004600002024-07-16 3:31PM EDT460.000.060.000.000.00-35762825.00%
GS240719P004625002024-07-16 11:55AM EDT462.500.060.000.000.00-2727625.00%
GS240719P004650002024-07-16 2:31PM EDT465.000.070.000.000.00-19967025.00%
GS240719P004675002024-07-16 3:58PM EDT467.500.100.000.000.00-6322812.50%
GS240719P004700002024-07-16 3:50PM EDT470.000.060.000.000.00-40979712.50%
GS240719P004725002024-07-16 3:59PM EDT472.500.090.000.000.00-7251612.50%
GS240719P004750002024-07-16 3:59PM EDT475.000.090.000.000.00-46864812.50%
GS240719P004800002024-07-16 3:59PM EDT480.000.150.000.000.00-1,8461,81312.50%
GS240719P004850002024-07-16 3:54PM EDT485.000.210.000.000.00-70357712.50%
GS240719P004900002024-07-16 3:59PM EDT490.000.550.000.000.00-3,4768826.25%
GS240719P004950002024-07-16 3:59PM EDT495.001.200.000.000.00-1,6435743.13%
GS240719P005000002024-07-16 3:59PM EDT500.002.680.000.000.00-9095611.56%
GS240719P005050002024-07-16 3:59PM EDT505.004.800.000.000.00-3011060.00%
GS240719P005100002024-07-16 3:49PM EDT510.007.260.000.000.00-1501130.00%
GS240719P005150002024-07-16 11:44AM EDT515.0014.000.000.000.00---0.00%
GS240719P005200002024-07-16 3:15PM EDT520.0015.510.000.000.00-220.00%
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%
GS240719P005500002024-07-11 3:34PM EDT550.0071.180.000.000.00-110.00%
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%