UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
398.02-2.86 (-0.71%)
As of 11:34AM EDT. Market open.
In the money
Show:ListStraddle
Strike:420.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240419C004200002024-04-16 11:05AM EDT2024-04-190.200.170.22-0.32-61.54%8293,58029.79%
GS240426C004200002024-04-16 10:55AM EDT2024-04-260.880.830.92-0.58-39.73%23766325.00%
GS240503C004200002024-04-16 10:54AM EDT2024-05-031.901.801.95-0.72-27.48%57824.74%
GS240510C004200002024-04-16 9:39AM EDT2024-05-103.002.652.82-0.60-16.67%67724.09%
GS240517C004200002024-04-16 11:02AM EDT2024-05-173.903.603.80-0.96-19.75%8794124.09%
GS240524C004200002024-04-16 10:35AM EDT2024-05-244.754.304.85-1.32-21.75%51524.36%
GS240531C004200002024-04-15 1:41PM EDT2024-05-316.104.555.200.00-5823.18%
GS240621C004200002024-04-16 11:13AM EDT2024-06-217.107.057.25-1.21-14.56%2377222.72%
GS240719C004200002024-04-15 3:14PM EDT2024-07-1911.8510.9011.200.00-1257424.44%
GS240816C004200002024-04-15 3:48PM EDT2024-08-1615.0014.0014.250.00-71524.97%
GS240920C004200002024-04-15 12:37PM EDT2024-09-2018.2016.4516.850.00-1019124.62%
GS241018C004200002024-04-15 3:55PM EDT2024-10-1821.5019.7020.150.00-236625.67%
GS241115C004200002024-04-12 12:01PM EDT2024-11-1520.1023.0523.500.00-34326.73%
GS241220C004200002024-04-15 9:45AM EDT2024-12-2030.7025.3525.900.00-115726.63%
GS250117C004200002024-04-15 3:46PM EDT2025-01-1729.6028.3028.700.00-2566427.29%
GS250321C004200002024-04-12 1:28PM EDT2025-03-2128.5532.0032.950.00-36827.41%
GS250620C004200002024-04-11 10:39AM EDT2025-06-2038.1037.4539.350.00-5219728.06%
GS251219C004200002024-04-08 11:19AM EDT2025-12-1956.2047.6550.250.00-19128.82%
GS260116C004200002024-04-12 2:37PM EDT2026-01-1644.7148.8051.950.00-55428.99%
GS261218C004200002024-03-27 3:29PM EDT2026-12-1870.0063.3065.800.00-3328.83%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240419P004200002024-04-15 11:52AM EDT2024-04-1915.8318.5523.550.00-6054148.76%
GS240426P004200002024-04-15 9:32AM EDT2024-04-2613.4021.2522.600.00-182822.53%
GS240503P004200002024-04-15 11:23AM EDT2024-05-0320.4021.5522.550.00-8917.25%
GS240510P004200002024-03-28 1:02PM EDT2024-05-1012.6522.1523.550.00-1119.51%
GS240517P004200002024-04-15 9:50AM EDT2024-05-1716.4522.8023.950.00-212218.63%
GS240621P004200002024-04-16 9:36AM EDT2024-06-2125.4826.7527.65-0.82-3.12%117920.04%
GS240719P004200002024-04-15 9:59AM EDT2024-07-1925.0529.2529.950.00-410020.10%
GS240816P004200002024-04-15 12:36PM EDT2024-08-1630.0030.9532.350.00-304320.52%
GS240920P004200002024-04-15 10:08AM EDT2024-09-2030.7033.6534.450.00-125720.26%
GS241018P004200002024-04-11 12:03PM EDT2024-10-1837.4235.5536.400.00-14820.48%
GS241115P004200002024-03-28 9:30AM EDT2024-11-1528.8037.7038.200.00-21220.63%
GS241220P004200002024-04-08 9:51AM EDT2024-12-2034.8039.9540.350.00-11320.82%
GS250117P004200002024-04-15 3:38PM EDT2025-01-1741.1041.7542.200.00-179021.11%
GS250321P004200002024-03-22 12:17PM EDT2025-03-2140.5544.0045.300.00-1121.11%
GS250620P004200002024-03-21 11:59AM EDT2025-06-2041.9548.2550.050.00-10621.53%
GS251219P004200002024-03-27 3:39PM EDT2025-12-1948.0354.3056.050.00-444620.99%
GS260116P004200002024-03-19 11:50AM EDT2026-01-1659.4054.8056.950.00-43020.96%