UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
467.72+3.20 (+0.69%)
At close: 04:00PM EDT
467.95 +0.23 (+0.05%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:390.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240524C003900002024-05-15 3:18PM EDT2024-05-2474.2876.9079.300.00-11467.09%
GS240531C003900002024-05-15 3:08PM EDT2024-05-3174.5677.2079.350.00-21050.59%
GS240607C003900002024-04-25 3:46PM EDT2024-06-0733.0175.7080.950.00--561.10%
GS240621C003900002024-05-15 9:54AM EDT2024-06-2172.5976.0080.600.00-159545.85%
GS240719C003900002024-05-13 11:02AM EDT2024-07-1968.6877.6580.950.00-10245635.27%
GS240816C003900002024-05-15 10:22AM EDT2024-08-1676.7280.5083.500.00-12935.05%
GS240920C003900002024-05-14 10:07AM EDT2024-09-2075.4579.8586.600.00-12,03334.72%
GS241018C003900002024-05-10 3:48PM EDT2024-10-1883.5584.7586.35+9.23+12.42%219631.06%
GS241115C003900002024-05-13 1:29PM EDT2024-11-1577.0087.8089.000.00-316531.76%
GS241220C003900002024-05-16 3:59PM EDT2024-12-2088.2089.6590.900.00-18231.06%
GS250117C003900002024-05-13 1:06PM EDT2025-01-1781.6191.7093.600.00-72,29931.77%
GS250321C003900002024-05-14 2:01PM EDT2025-03-2189.7094.5597.750.00-1931.66%
GS250620C003900002024-05-16 9:30AM EDT2025-06-20101.73101.65103.700.00-17231.83%
GS251219C003900002024-05-17 12:07PM EDT2025-12-19112.30111.35114.80+20.27+22.03%1010232.30%
GS260116C003900002024-05-17 2:56PM EDT2026-01-16112.20110.30116.50+2.64+2.41%18732.42%
GS261218C003900002024-04-30 2:12PM EDT2026-12-1897.70120.05129.000.00-125331.08%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240524P003900002024-05-17 2:38PM EDT2024-05-240.010.000.18-0.03-75.00%18054.88%
GS240531P003900002024-05-17 3:31PM EDT2024-05-310.040.020.05-0.41-91.11%68536.23%
GS240607P003900002024-05-16 11:09AM EDT2024-06-070.110.041.970.00-101453.72%
GS240614P003900002024-05-06 10:44AM EDT2024-06-140.770.110.200.00--230.47%
GS240621P003900002024-05-17 3:21PM EDT2024-06-210.210.180.23-0.03-12.50%91,02327.78%
GS240719P003900002024-05-17 3:31PM EDT2024-07-190.910.810.95-0.13-12.50%440826.40%
GS240816P003900002024-05-17 1:58PM EDT2024-08-161.651.391.68-0.87-34.52%14424.85%
GS240920P003900002024-05-15 2:49PM EDT2024-09-203.402.593.150.00-2020124.78%
GS241018P003900002024-05-15 9:30AM EDT2024-10-185.254.154.600.00-110025.05%
GS241115P003900002024-05-09 3:23PM EDT2024-11-157.605.305.850.00-59724.90%
GS241220P003900002024-05-07 1:21PM EDT2024-12-2011.807.407.650.00-4213925.04%
GS250117P003900002024-05-16 2:43PM EDT2025-01-179.508.959.350.00-61,34325.42%
GS250321P003900002024-05-15 10:15AM EDT2025-03-2112.8011.1513.350.00-2010226.24%
GS250620P003900002024-05-16 3:06PM EDT2025-06-2016.2014.8516.350.00-630525.26%
GS251219P003900002024-04-24 10:56AM EDT2025-12-1933.1018.0025.400.00-15426.08%
GS260116P003900002024-05-16 12:33PM EDT2026-01-1623.2020.9525.900.00-11125.75%
GS261218P003900002024-05-08 3:33PM EDT2026-12-1837.9527.0036.000.00-1124.92%