UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
450.97-3.45 (-0.76%)
As of 02:18PM EDT. Market open.
In the money
Show:ListStraddle
Strike:370.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240531C003700002024-05-29 1:55PM EDT2024-05-3186.2578.8584.000.00-20139.94%
GS240621C003700002024-05-30 10:11AM EDT2024-06-2180.2982.3083.90-7.51-8.55%3527456.41%
GS240719C003700002024-05-28 3:47PM EDT2024-07-1990.0083.5586.050.00-27148.27%
GS240816C003700002024-05-23 11:07AM EDT2024-08-1692.0086.6588.000.00-13043.21%
GS240920C003700002024-05-28 10:38AM EDT2024-09-2094.8088.0089.000.00-620637.72%
GS241018C003700002024-05-29 11:11AM EDT2024-10-1891.1189.6090.550.00-124136.11%
GS241115C003700002024-05-22 2:16PM EDT2024-11-15100.7292.2593.200.00-113936.40%
GS241220C003700002024-05-06 12:26PM EDT2024-12-2085.6793.7094.950.00-13435.10%
GS250117C003700002024-05-22 12:49PM EDT2025-01-17106.0395.6596.500.00-157534.49%
GS250321C003700002024-05-10 3:54PM EDT2025-03-21102.1096.00101.700.00-13435.09%
GS250620C003700002024-05-08 2:30PM EDT2025-06-20100.51104.25109.850.00-25636.50%
GS251219C003700002024-05-17 3:19PM EDT2025-12-19126.40113.50115.850.00-118933.50%
GS260116C003700002024-05-08 3:02PM EDT2026-01-16110.28113.90116.600.00-12833.11%
GS261218C003700002024-05-20 9:56AM EDT2026-12-18137.77122.70130.550.00-11732.50%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240531P003700002024-05-20 11:37AM EDT2024-05-310.040.004.300.00-668191.75%
GS240607P003700002024-05-08 12:00PM EDT2024-06-070.230.010.190.00--1553.13%
GS240614P003700002024-05-13 3:25PM EDT2024-06-140.180.030.260.00-1245.31%
GS240621P003700002024-05-29 10:44AM EDT2024-06-210.150.110.16-0.02-11.76%181635.25%
GS240628P003700002024-05-29 2:55PM EDT2024-06-280.190.110.290.00-1133.64%
GS240719P003700002024-05-30 12:05PM EDT2024-07-190.660.590.69+0.18+37.50%2015229.81%
GS240816P003700002024-05-28 10:02AM EDT2024-08-160.871.111.230.00-791526.86%
GS240920P003700002024-05-30 11:12AM EDT2024-09-202.272.162.26+0.53+30.46%151,16225.72%
GS241018P003700002024-05-23 3:48PM EDT2024-10-183.233.253.400.00-105725.68%
GS241115P003700002024-05-15 2:56PM EDT2024-11-154.184.454.650.00-113125.73%
GS241220P003700002024-05-24 3:55PM EDT2024-12-205.405.906.150.00-89225.64%
GS250117P003700002024-05-28 9:51AM EDT2025-01-176.607.257.550.00-546325.82%
GS250321P003700002024-05-09 3:57PM EDT2025-03-2110.259.6010.300.00-38325.75%
GS250620P003700002024-05-20 1:11PM EDT2025-06-2011.8013.4014.450.00-26125.94%
GS251219P003700002024-01-30 11:07AM EDT2025-12-1938.6534.1536.700.00-213334.55%
GS260116P003700002024-05-23 12:36PM EDT2026-01-1619.2020.2021.050.00-218124.92%
GS261218P003700002024-04-05 10:33AM EDT2026-12-1842.8029.6036.850.00-1127.05%