UK markets close in 7 hours 29 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
389.05-4.13 (-1.05%)
At close: 04:00PM EST
388.66 -0.39 (-0.10%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS250117C001500002024-02-29 3:14PM EST150.00238.320.000.000.00-200.00%
GS250117C001550002024-01-26 2:53PM EST155.00224.27233.90238.600.00-1356.68%
GS250117C001600002024-02-27 3:15PM EST160.00229.970.000.000.00-200.00%
GS250117C001650002023-11-03 2:44PM EST165.00164.13183.60188.400.00-1100.00%
GS250117C001750002024-01-30 2:40PM EST175.00212.68211.00221.000.00-4065.00%
GS250117C001800002023-06-01 8:34AM EST180.00149.95145.50151.000.00-1060.00%
GS250117C001850002023-03-22 1:05PM EST185.00145.02160.35163.800.00-23230.00%
GS250117C001900002023-08-01 11:02AM EST190.00168.40142.95147.650.00-110.00%
GS250117C001950002023-11-17 11:12AM EST195.00147.25186.05192.950.00-1240.00%
GS250117C002000002024-02-28 9:32AM EST200.00191.000.000.000.00-800.00%
GS250117C002100002023-12-14 2:30PM EST210.00178.72166.15174.900.00-12110.00%
GS250117C002200002024-02-20 3:44PM EST220.00166.820.000.000.00-100.00%
GS250117C002300002024-02-27 10:09AM EST230.00163.350.000.000.00-200.00%
GS250117C002400002023-12-08 9:30AM EST240.00114.16152.10153.900.00-11838.92%
GS250117C002500002024-02-28 10:40AM EST250.00147.800.000.000.00-100.00%
GS250117C002600002023-12-19 12:32PM EST260.00132.00120.50129.700.00-1821.93%
GS250117C002700002024-01-24 12:56PM EST270.00121.24127.05130.150.00-1003840.61%
GS250117C002800002024-02-26 9:59AM EST280.00121.700.000.000.00-300.00%
GS250117C002900002024-01-16 10:01AM EST290.00102.00104.00105.550.00-115928.91%
GS250117C003000002024-02-26 12:40PM EST300.00103.000.000.000.00-1000.00%
GS250117C003100002024-02-27 2:54PM EST310.0093.160.000.000.00-500.00%
GS250117C003200002024-02-23 9:49AM EST320.0089.000.000.000.00-100.00%
GS250117C003300002024-02-29 9:54AM EST330.0082.060.000.000.00-100.00%
GS250117C003400002024-02-07 10:45AM EST340.0066.600.000.000.00-500.00%
GS250117C003500002024-02-29 2:26PM EST350.0062.200.000.000.00-300.00%
GS250117C003600002024-02-29 3:55PM EST360.0056.350.000.000.00-100.00%
GS250117C003700002024-02-29 2:05PM EST370.0048.900.000.000.00-100.00%
GS250117C003800002024-02-29 11:58AM EST380.0042.900.000.000.00-100.00%
GS250117C003900002024-02-28 1:59PM EST390.0041.100.000.000.00-1500.10%
GS250117C004000002024-02-29 11:46AM EST400.0032.400.000.000.00-2100.78%
GS250117C004100002024-02-27 3:48PM EST410.0028.420.000.000.00-1001.56%
GS250117C004200002024-02-29 3:59PM EST420.0025.050.000.000.00-101.56%
GS250117C004300002024-02-29 1:59PM EST430.0020.400.000.000.00-401.56%
GS250117C004400002024-02-29 2:28PM EST440.0017.150.000.000.00-103.13%
GS250117C004500002024-02-26 11:35AM EST450.0015.320.000.000.00-203.13%
GS250117C004600002024-02-29 11:16AM EST460.0012.850.000.000.00-20003.13%
GS250117C004700002024-02-23 9:51AM EST470.0011.500.000.000.00-203.13%
GS250117C004800002024-02-28 2:43PM EST480.009.590.000.000.00-103.13%
GS250117C004900002024-02-16 2:10PM EST490.007.370.000.000.00-2306.25%
GS250117C005000002024-02-29 12:05PM EST500.005.700.000.000.00-906.25%
GS250117C005100002024-02-26 9:44AM EST510.005.180.000.000.00-106.25%
GS250117C005200002024-02-26 9:57AM EST520.004.650.000.000.00-406.25%
GS250117C005400002024-02-26 3:31PM EST540.002.790.000.000.00-106.25%
GS250117C005600002024-02-20 10:28AM EST560.002.040.000.000.00-506.25%
GS250117C005800002024-02-29 11:35AM EST580.001.400.000.000.00-2606.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS250117P001500002024-02-22 3:58PM EST150.000.400.000.000.00-8025.00%
GS250117P001550002024-02-27 2:14PM EST155.000.440.000.000.00-2025.00%
GS250117P001600002024-02-21 1:03PM EST160.000.680.000.000.00-10012.50%
GS250117P001650002024-02-26 9:53AM EST165.000.560.000.000.00-80012.50%
GS250117P001700002024-02-29 11:54AM EST170.000.670.000.000.00-1012.50%
GS250117P001750002024-02-13 9:40AM EST175.001.000.000.000.00-1012.50%
GS250117P001800002024-02-28 11:46AM EST180.000.800.000.000.00-3012.50%
GS250117P001850002024-02-16 10:09AM EST185.001.150.000.000.00-1012.50%
GS250117P001900002024-01-31 12:28PM EST190.001.300.000.000.00-2012.50%
GS250117P001950002024-02-13 10:09AM EST195.001.550.000.000.00-13012.50%
GS250117P002000002024-02-29 10:26AM EST200.001.260.000.000.00-14012.50%
GS250117P002100002024-02-07 1:59PM EST210.001.840.000.000.00-4012.50%
GS250117P002200002024-02-27 1:46PM EST220.001.830.000.000.00-21012.50%
GS250117P002300002024-01-31 3:06PM EST230.002.750.000.000.00-1012.50%
GS250117P002400002024-02-29 2:43PM EST240.002.720.000.000.00-1012.50%
GS250117P002500002024-02-29 2:55PM EST250.003.300.000.000.00-4012.50%
GS250117P002600002024-02-27 1:46PM EST260.003.750.000.000.00-1506.25%
GS250117P002700002024-02-22 1:59PM EST270.004.750.000.000.00-406.25%
GS250117P002800002024-02-29 3:10PM EST280.005.500.000.000.00-1006.25%
GS250117P002900002024-02-29 9:33AM EST290.005.750.000.000.00-206.25%
GS250117P003000002024-02-29 10:29AM EST300.007.080.000.000.00-206.25%
GS250117P003100002024-02-29 2:55PM EST310.009.350.000.000.00-2006.25%
GS250117P003200002024-02-29 2:15PM EST320.0010.680.000.000.00-1803.13%
GS250117P003300002024-02-29 1:14PM EST330.0012.550.000.000.00-6003.13%
GS250117P003400002024-02-29 1:26PM EST340.0014.720.000.000.00-4003.13%
GS250117P003500002024-02-29 1:46PM EST350.0017.110.000.000.00-903.13%
GS250117P003600002024-02-29 12:44PM EST360.0020.400.000.000.00-6501.56%
GS250117P003700002024-02-29 12:36PM EST370.0023.800.000.000.00-101.56%
GS250117P003800002024-02-29 1:15PM EST380.0027.350.000.000.00-6000.78%
GS250117P003900002024-02-28 2:45PM EST390.0029.350.000.000.00-200.00%
GS250117P004000002024-02-26 9:54AM EST400.0033.910.000.000.00-100.00%
GS250117P004100002024-02-28 10:01AM EST410.0039.550.000.000.00-2300.00%
GS250117P004200002024-02-12 11:44AM EST420.0045.100.000.000.00-700.00%
GS250117P004300002024-01-29 1:20PM EST430.0061.4549.4050.550.00-13216.25%
GS250117P004400002024-02-27 1:43PM EST440.0059.350.000.000.00-500.00%
GS250117P004500002024-02-20 11:38AM EST450.0073.480.000.000.00-500.00%
GS250117P004600002024-01-30 2:55PM EST460.0077.5573.0076.100.00-2417.06%
GS250117P004700002024-01-22 2:04PM EST470.0086.3085.6086.650.00-2119.06%
GS250117P004800002024-02-27 3:54PM EST480.0092.550.000.000.00-100.00%
GS250117P004900002023-02-10 10:49AM EST490.00126.06158.50166.950.00--064.69%
GS250117P005000002024-01-30 1:17PM EST500.00114.27110.80115.050.00-10020.90%
GS250117P005100002024-01-30 2:55PM EST510.00123.55117.00126.000.00-2023.32%
GS250117P005200002024-01-04 10:23AM EST520.00134.50129.25137.650.00-4026.51%
GS250117P005600002023-04-17 12:59PM EST560.00221.27227.60235.700.00-2074.47%
GS250117P005800002023-07-19 2:25PM EST580.00237.02252.65260.700.00--080.55%