UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
389.49-7.99 (-2.01%)
At close: 04:00PM EDT
387.00 -2.49 (-0.64%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:420.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240419C004200002024-04-12 3:59PM EDT2024-04-190.520.440.56-1.13-68.48%7702,96538.67%
GS240426C004200002024-04-12 3:59PM EDT2024-04-261.051.061.22-1.68-61.54%26031231.86%
GS240503C004200002024-04-12 3:19PM EDT2024-05-031.611.243.95-1.64-50.46%683837.93%
GS240510C004200002024-04-12 3:16PM EDT2024-05-102.461.542.65-1.89-43.45%86028.14%
GS240517C004200002024-04-12 3:55PM EDT2024-05-173.012.873.25-2.19-42.12%26567326.98%
GS240524C004200002024-04-12 12:18PM EDT2024-05-244.002.874.60-2.10-34.43%71128.17%
GS240531C004200002024-04-12 2:55PM EDT2024-05-313.803.706.100.00-3029.44%
GS240621C004200002024-04-12 3:59PM EDT2024-06-215.805.455.95-2.50-30.12%6974424.28%
GS240719C004200002024-04-12 3:43PM EDT2024-07-198.788.909.15-3.27-27.14%1256825.21%
GS240816C004200002024-04-12 10:17AM EDT2024-08-1611.9411.4511.80-3.44-22.37%1925.47%
GS240920C004200002024-04-12 1:38PM EDT2024-09-2013.6513.5014.30-3.50-20.41%618825.14%
GS241018C004200002024-04-12 10:06AM EDT2024-10-1817.5016.5517.25-5.50-23.91%46626.00%
GS241115C004200002024-04-12 12:01PM EDT2024-11-1520.1019.4020.20-3.78-15.83%34326.82%
GS241220C004200002024-04-12 3:51PM EDT2024-12-2022.0521.5522.60-4.60-17.26%115726.80%
GS250117C004200002024-04-12 3:59PM EDT2025-01-1724.5524.2025.15-5.25-17.62%1364227.34%
GS250321C004200002024-04-12 1:28PM EDT2025-03-2128.5527.6030.50-4.45-13.48%36828.30%
GS250620C004200002024-04-11 10:39AM EDT2025-06-2038.1033.2535.950.00-5219728.39%
GS251219C004200002024-04-08 11:19AM EDT2025-12-1956.2043.1048.900.00-19130.25%
GS260116C004200002024-04-12 2:37PM EDT2026-01-1644.7144.1547.25-5.06-10.17%55128.78%
GS261218C004200002024-03-27 3:29PM EDT2026-12-1870.0057.2560.500.00-3328.53%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240419P004200002024-04-11 3:54PM EDT2024-04-1932.4927.2034.80+9.29+40.04%654771.58%
GS240426P004200002024-04-12 9:44AM EDT2024-04-2628.3627.6035.00+4.52+18.96%12049.55%
GS240503P004200002024-04-10 11:31AM EDT2024-05-0321.0530.1535.600.00-1642.11%
GS240510P004200002024-03-28 1:02PM EDT2024-05-1012.6531.5035.700.00-1136.55%
GS240517P004200002024-04-11 10:15AM EDT2024-05-1733.3031.6034.30+5.80+21.09%512128.63%
GS240621P004200002024-04-11 11:14AM EDT2024-06-2130.1034.1536.950.00-617725.19%
GS240719P004200002024-04-11 12:03PM EDT2024-07-1931.6536.8038.200.00-110023.12%
GS240816P004200002024-04-08 10:20AM EDT2024-08-1626.5537.5040.850.00-43123.71%
GS240920P004200002024-04-09 10:06AM EDT2024-09-2028.7039.9042.450.00-16022.68%
GS241018P004200002024-04-11 12:03PM EDT2024-10-1837.4240.4543.150.00-14821.61%
GS241115P004200002024-03-28 9:30AM EDT2024-11-1528.8043.4545.750.00-21222.50%
GS241220P004200002024-04-08 9:51AM EDT2024-12-2034.8042.8047.800.00-11322.55%
GS250117P004200002024-04-11 1:03PM EDT2025-01-1743.2543.4050.700.00-17523.62%
GS250321P004200002024-03-22 12:17PM EDT2025-03-2140.5546.6551.850.00-1122.12%
GS250620P004200002024-03-21 11:59AM EDT2025-06-2041.9550.1058.650.00-10623.77%
GS251219P004200002024-03-27 3:39PM EDT2025-12-1948.0355.0062.350.00-444621.80%
GS260116P004200002024-03-19 11:50AM EDT2026-01-1659.4058.9563.150.00-43021.71%