UK markets close in 2 hours 32 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
421.80 -2.20 (-0.52%)
Pre-market: 08:57AM EDT
In the money
Show:ListStraddle
Strike:380.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240426C003800002024-04-22 2:34PM EDT2024-04-2636.500.000.000.00-6250.00%
GS240503C003800002024-04-22 10:09AM EDT2024-05-0331.100.000.000.00-1330.00%
GS240510C003800002024-04-22 12:49PM EDT2024-05-1034.750.000.000.00-130.00%
GS240517C003800002024-04-23 11:50AM EDT2024-05-1744.230.000.000.00-13100.00%
GS240524C003800002024-04-09 11:19AM EDT2024-05-2435.900.000.000.00-120.00%
GS240531C003800002024-04-19 12:30PM EDT2024-05-3128.910.000.000.00-320.00%
GS240621C003800002024-04-23 1:58PM EDT2024-06-2148.100.000.000.00-38860.00%
GS240719C003800002024-04-22 1:14PM EDT2024-07-1942.930.000.000.00-201770.00%
GS240816C003800002024-04-19 12:48PM EDT2024-08-1638.390.000.000.00-360.00%
GS240920C003800002024-04-22 10:18AM EDT2024-09-2044.540.000.000.00-21,7820.00%
GS241018C003800002024-04-19 12:01PM EDT2024-10-1844.500.000.000.00-18300.00%
GS241115C003800002024-04-15 12:08PM EDT2024-11-1547.650.000.000.00-24400.00%
GS241220C003800002024-04-16 2:04PM EDT2024-12-2044.850.000.000.00-1740.00%
GS250117C003800002024-04-23 1:32PM EDT2025-01-1767.500.000.000.00-61,0020.00%
GS250321C003800002024-04-22 11:30AM EDT2025-03-2159.450.000.000.00-1160.00%
GS250620C003800002024-04-22 10:08AM EDT2025-06-2066.400.000.000.00-11100.00%
GS251219C003800002024-04-22 3:51PM EDT2025-12-1981.500.000.000.00-3590.00%
GS260116C003800002024-04-15 10:19AM EDT2026-01-1677.900.000.000.00-7440.00%
GS261218C003800002024-04-12 10:07AM EDT2026-12-1877.150.000.000.00-10120.00%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240426P003800002024-04-23 1:50PM EDT2024-04-260.050.000.000.00-161,43625.00%
GS240503P003800002024-04-23 3:24PM EDT2024-05-030.190.000.000.00-18227912.50%
GS240510P003800002024-04-23 1:04PM EDT2024-05-100.380.000.000.00-1116512.50%
GS240517P003800002024-04-23 3:32PM EDT2024-05-170.620.000.000.00-1489286.25%
GS240524P003800002024-04-23 2:39PM EDT2024-05-240.860.000.000.00-5286.25%
GS240531P003800002024-04-23 1:44PM EDT2024-05-311.190.000.000.00-13276.25%
GS240621P003800002024-04-23 1:27PM EDT2024-06-212.350.000.000.00-361,1726.25%
GS240719P003800002024-04-23 2:54PM EDT2024-07-194.440.000.000.00-292386.25%
GS240816P003800002024-04-23 2:55PM EDT2024-08-165.870.000.000.00-161273.13%
GS240920P003800002024-04-23 12:02PM EDT2024-09-208.350.000.000.00-51,0083.13%
GS241018P003800002024-04-19 10:23AM EDT2024-10-1814.350.000.000.00-71413.13%
GS241115P003800002024-04-17 10:56AM EDT2024-11-1517.450.000.000.00-4983.13%
GS241220P003800002024-04-23 3:05PM EDT2024-12-2014.170.000.000.00-1263.13%
GS250117P003800002024-04-23 11:54AM EDT2025-01-1716.280.000.000.00-81,3273.13%
GS250321P003800002024-04-15 12:43PM EDT2025-03-2126.100.000.000.00-11123.13%
GS250620P003800002024-04-23 3:59PM EDT2025-06-2023.100.000.000.00-63321.56%
GS251219P003800002024-04-16 10:08AM EDT2025-12-1937.300.000.000.00-6151.56%
GS260116P003800002024-04-05 11:38AM EDT2026-01-1636.800.000.000.00-1111.56%
GS261218P003800002024-04-12 10:07AM EDT2026-12-1850.350.000.000.00-10111.56%