UK markets open in 7 hours 11 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
424.00+6.65 (+1.59%)
At close: 04:00PM EDT
424.99 +0.99 (+0.23%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS241220C003000002024-04-08 10:54AM EDT300.00119.76130.00132.400.00-153039.80%
GS241220C003100002024-04-12 3:55PM EDT310.0091.45120.95123.350.00-73838.39%
GS241220C003200002024-04-15 12:07PM EDT320.0095.20112.05114.400.00--136.99%
GS241220C003300002024-04-12 10:06AM EDT330.0076.95103.25105.600.00-1135.65%
GS241220C003400002024-04-16 3:31PM EDT340.0073.5995.0597.000.00-12734.41%
GS241220C003500002024-03-08 4:23PM EDT350.0060.9374.9576.500.00-1417.92%
GS241220C003600002024-04-19 3:55PM EDT360.0074.5578.5080.00+11.50+18.24%1531.67%
GS241220C003700002024-04-15 10:36AM EDT370.0057.2170.5072.100.00-13330.62%
GS241220C003800002024-04-16 2:04PM EDT380.0044.8563.2065.000.00-17430.05%
GS241220C003900002024-04-04 12:34PM EDT390.0051.2556.0057.350.00-25828.78%
GS241220C004000002024-04-18 10:05AM EDT400.0038.6049.5050.550.00-1,8271,67227.95%
GS241220C004100002024-04-23 1:37PM EDT410.0044.6343.6544.25+12.98+41.01%35427.23%
GS241220C004200002024-04-23 11:21AM EDT420.0036.9637.5038.75+8.01+27.67%115826.83%
GS241220C004300002024-04-16 11:42AM EDT430.0021.6532.5533.550.00-13426.34%
GS241220C004400002024-04-23 2:43PM EDT440.0027.9527.7028.70+7.21+34.76%311825.79%
GS241220C004500002024-04-23 12:43PM EDT450.0023.7023.5024.45+6.33+36.44%1212025.38%
GS241220C004600002024-04-23 11:21AM EDT460.0019.3619.5520.25+2.36+13.88%125924.68%
GS241220C004700002024-04-18 11:31AM EDT470.0011.9016.6017.000.00-24524.39%
GS241220C004800002024-04-22 2:15PM EDT480.0011.9513.8014.200.00-54224.15%
GS241220C004900002024-04-19 1:21PM EDT490.008.0011.4512.050.00-22624.17%
GS241220C005000002024-04-18 9:57AM EDT500.009.259.409.80+2.45+36.03%112923.82%
GS241220C005100002024-04-23 11:08AM EDT510.007.457.758.10+0.65+9.56%136023.71%
GS241220C005200002024-04-23 11:08AM EDT520.006.156.356.70+1.30+26.80%315523.65%
GS241220C005300002024-04-22 12:43PM EDT530.003.955.205.500.00-114923.58%
GS241220C005400002024-04-23 11:17AM EDT540.004.354.304.65+1.10+33.85%11023.73%
GS241220C005500002024-04-15 10:39AM EDT550.002.673.503.800.00-41023.67%
GS241220C005600002024-04-15 9:38AM EDT560.002.722.883.100.00-21923.64%
GS241220C005700002024-04-12 10:07AM EDT570.001.502.372.620.00-36123.80%
GS241220C005800002024-03-21 3:48PM EDT580.002.211.231.440.00-2322.01%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS241220P001950002024-04-22 3:23PM EDT195.000.550.150.680.00-315845.44%
GS241220P002000002024-04-22 9:53AM EDT200.000.580.210.730.00-5074044.56%
GS241220P002100002024-03-01 11:05AM EDT210.001.250.750.860.00-1142.99%
GS241220P002200002024-04-15 10:42AM EDT220.001.100.650.830.00-21140.21%
GS241220P002300002024-04-15 10:41AM EDT230.001.340.820.990.00-202638.84%
GS241220P002400002024-04-15 10:41AM EDT240.001.631.001.180.00-2337.55%
GS241220P002500002024-04-19 11:21AM EDT250.001.651.231.400.00-43636.27%
GS241220P002600002024-04-19 10:09AM EDT260.001.941.471.660.00-13535.04%
GS241220P002700002024-04-18 12:48PM EDT270.002.591.781.980.00-22133.89%
GS241220P002800002024-04-16 3:52PM EDT280.003.452.152.350.00-63432.75%
GS241220P002900002024-04-19 12:28PM EDT290.003.702.622.790.00-3812331.65%
GS241220P003000002024-04-23 3:35PM EDT300.003.223.153.35-1.53-32.21%3583530.66%
GS241220P003100002024-04-23 3:35PM EDT310.003.883.804.00-1.56-28.68%3510029.68%
GS241220P003200002024-04-23 9:39AM EDT320.005.114.604.80-1.29-20.16%15928.76%
GS241220P003300002024-04-15 12:44PM EDT330.008.805.555.800.00-16127.95%
GS241220P003400002024-04-19 9:51AM EDT340.009.086.357.000.00-113127.18%
GS241220P003500002024-04-23 2:57PM EDT350.008.257.958.35-5.20-38.66%214926.34%
GS241220P003600002024-04-23 1:50PM EDT360.009.679.6010.05-4.18-30.18%5320425.64%
GS241220P003700002024-04-16 11:42AM EDT370.0018.0811.6011.950.00-17224.86%
GS241220P003800002024-04-23 3:05PM EDT380.0014.1713.8014.20-5.58-28.25%12524.13%
GS241220P003900002024-04-19 10:24AM EDT390.0022.1816.5016.900.00-119623.49%
GS241220P004000002024-04-17 1:05PM EDT400.0027.7519.5520.050.00-5940322.88%
GS241220P004100002024-04-19 1:00PM EDT410.0031.0423.0523.600.00-24622.25%
GS241220P004200002024-04-22 10:26AM EDT420.0034.5027.1027.700.00-22021.67%
GS241220P004300002024-04-09 3:00PM EDT430.0040.7531.6032.300.00-222621.09%
GS241220P004400002024-04-22 1:30PM EDT440.0042.0036.6037.450.00-33620.52%
GS241220P004500002024-04-22 12:09PM EDT450.0051.4542.3543.450.00-56120.18%
GS241220P004600002024-04-15 12:09PM EDT460.0063.9048.6049.800.00-2119.71%
GS241220P004800002024-04-09 10:57AM EDT480.0077.0862.6563.950.00-1118.65%