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:490.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240524C004900002024-05-17 3:50PM EDT2024-05-240.100.080.12-0.09-47.37%2194118.85%
GS240531C004900002024-05-17 3:02PM EDT2024-05-310.330.340.48-0.09-21.43%311916.81%
GS240607C004900002024-05-16 1:08PM EDT2024-06-071.060.720.94+0.08+8.16%82516.09%
GS240614C004900002024-05-15 10:01AM EDT2024-06-141.611.431.860.00-3417.12%
GS240621C004900002024-05-17 2:01PM EDT2024-06-212.392.382.69+0.04+1.70%5731717.46%
GS240628C004900002024-05-17 11:01AM EDT2024-06-283.552.713.55+0.15+4.41%6417.79%
GS240719C004900002024-05-17 3:08PM EDT2024-07-197.267.307.65+0.04+0.55%917120.89%
GS240816C004900002024-05-17 3:25PM EDT2024-08-1610.8010.8511.25+0.20+1.89%6414821.61%
GS240920C004900002024-05-17 12:13PM EDT2024-09-2014.9014.3014.85+0.75+5.30%2013621.83%
GS241018C004900002024-05-17 3:30PM EDT2024-10-1818.6018.3519.30+0.33+1.81%5516923.54%
GS241115C004900002024-05-17 1:12PM EDT2024-11-1523.0022.2522.90+1.10+5.02%28624.44%
GS241220C004900002024-05-16 10:26AM EDT2024-12-2024.9524.9026.000.00-84324.56%
GS250117C004900002024-05-17 2:20PM EDT2025-01-1728.3728.3029.65+0.27+0.96%457225.52%
GS250321C004900002024-05-17 9:37AM EDT2025-03-2132.9932.1534.75+1.65+5.26%37425.75%
GS250620C004900002024-05-15 11:29AM EDT2025-06-2040.0040.6542.000.00-514426.34%
GS251219C004900002024-05-10 1:09PM EDT2025-12-1947.3352.6555.250.00-14727.45%
GS260116C004900002024-05-16 12:04PM EDT2026-01-1655.6554.5557.550.00-12327.76%
GS261218C004900002024-05-16 9:30AM EDT2026-12-1868.5666.2575.500.00-5628.28%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240719P004900002024-05-13 10:00AM EDT2024-07-1938.7530.5032.050.00-3323.97%
GS240816P004900002024-05-17 3:22PM EDT2024-08-1630.8030.3031.90-0.21-0.68%4119.72%
GS240920P004900002024-05-16 12:35PM EDT2024-09-2034.1633.1534.350.00-303219.16%
GS241018P004900002024-04-09 3:28PM EDT2024-10-1880.9643.7545.150.00--226.58%
GS241220P004900002024-05-09 2:49PM EDT2024-12-2049.1040.6541.950.00-4420.10%
GS250117P004900002024-04-24 10:56AM EDT2025-01-1773.0542.6544.000.00-1120.28%
GS250321P004900002024-04-24 11:10AM EDT2025-03-2176.1045.7548.450.00--220.73%
GS250620P004900002024-01-04 11:57AM EDT2025-06-20107.65103.90107.700.00--148.75%
GS251219P004900002024-05-14 2:54PM EDT2025-12-1963.5156.6060.200.00-2120.11%
GS260116P004900002024-05-08 9:32AM EDT2026-01-1672.0057.1062.000.00--220.39%
GS261218P004900002024-04-01 9:30AM EDT2026-12-1894.820.000.000.00--10.00%