UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
388.10-0.95 (-0.24%)
At close: 04:00PM EST
387.70 -0.40 (-0.10%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:410.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240308C004100002024-03-01 3:59PM EST2024-03-080.210.170.23-0.19-47.50%52635323.19%
GS240315C004100002024-03-01 3:40PM EST2024-03-150.840.800.93-0.13-13.40%872,97222.73%
GS240322C004100002024-03-01 3:35PM EST2024-03-221.621.571.86-0.04-2.41%1013923.04%
GS240328C004100002024-03-01 2:03PM EST2024-03-282.422.112.43-1.10-31.25%512322.38%
GS240405C004100002024-02-29 11:41AM EST2024-04-052.972.933.600.00-11223.02%
GS240419C004100002024-03-01 3:41PM EST2024-04-195.705.605.80-0.03-0.52%4083924.24%
GS240517C004100002024-03-01 1:03PM EST2024-05-178.508.508.80+0.20+2.41%1835324.12%
GS240621C004100002024-02-29 3:35PM EST2024-06-2111.0510.8511.20+0.30+2.79%178223.03%
GS240719C004100002024-03-01 10:06AM EST2024-07-1913.3013.8514.35-0.45-3.27%221824.07%
GS240920C004100002024-02-29 1:47PM EST2024-09-2018.6518.4018.900.00-51,39824.05%
GS241018C004100002024-03-01 3:13PM EST2024-10-1821.1020.9521.75-1.00-4.52%43824.91%
GS241115C004100002024-02-23 3:51PM EST2024-11-1524.8523.7024.400.00-61325.58%
GS241220C004100002024-02-20 11:46AM EST2024-12-2024.0025.7026.400.00-754225.46%
GS250117C004100002024-02-27 3:48PM EST2025-01-1728.4227.9028.600.00-1055125.85%
GS250620C004100002024-02-13 12:19PM EST2025-06-2033.3037.5538.700.00-216226.98%
GS251219C004100002024-02-26 3:49PM EST2025-12-1946.6644.6047.750.00-589927.30%
GS260116C004100002024-02-09 3:45PM EST2026-01-1645.3846.7049.350.00-21227.49%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240308P004100002024-02-28 12:57PM EST2024-03-0818.2820.6023.300.00-2236.33%
GS240315P004100002024-02-29 10:05AM EST2024-03-1517.0821.0023.600.00-708527.37%
GS240405P004100002024-02-22 2:03PM EST2024-04-0523.9022.5024.150.00-2219.11%
GS240419P004100002024-02-29 3:36PM EST2024-04-1925.9524.1525.600.00-21219.69%
GS240517P004100002024-02-12 3:27PM EST2024-05-1727.1524.9027.150.00-4518.43%
GS240621P004100002024-02-29 10:08AM EST2024-06-2126.3029.0530.150.00-215219.31%
GS240719P004100002024-02-28 3:27PM EST2024-07-1928.4529.3031.600.00-42018.93%
GS240920P004100002024-02-28 1:57PM EST2024-09-2031.6533.6535.250.00-375119.10%
GS241018P004100002024-01-11 2:49PM EST2024-10-1844.2539.0040.400.00--222.24%
GS241115P004100002024-03-01 2:40PM EST2024-11-1537.8037.3538.70+1.45+3.99%2519.66%
GS241220P004100002024-02-22 3:33PM EST2024-12-2040.2839.2539.950.00-52519.38%
GS250117P004100002024-03-01 10:18AM EST2025-01-1741.2040.7541.80+1.65+4.17%529819.83%
GS250620P004100002023-12-20 3:09PM EST2025-06-2055.1052.2556.600.00-13124.75%
GS251219P004100002024-02-15 11:53AM EST2025-12-1956.9052.4054.600.00-2120.09%