UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
499.03+7.32 (+1.49%)
At close: 04:00PM EDT
499.89 +0.86 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor2 August 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240802C005000002024-07-26 3:58PM EDT2024-08-026.156.256.65+1.80+41.38%1,2201,46325.82%
GS240809C005000002024-07-26 3:59PM EDT2024-08-098.908.6510.95+2.01+29.17%40527529.29%
GS240816C005000002024-07-26 3:57PM EDT2024-08-1611.1511.1011.40+1.95+21.20%40176724.85%
GS240823C005000002024-07-26 11:42AM EDT2024-08-2313.6012.6015.20+3.40+33.33%149528.41%
GS240830C005000002024-07-26 12:15PM EDT2024-08-3014.5513.8015.40+2.58+21.55%364825.74%
GS240906C005000002024-07-25 10:00AM EDT2024-09-0616.3814.2016.35+5.47+50.14%--24.90%
GS240920C005000002024-07-26 3:41PM EDT2024-09-2017.7017.6518.05+2.52+16.60%6391,11023.74%
GS241018C005000002024-07-26 3:58PM EDT2024-10-1823.8023.8024.05+2.20+10.19%731,16425.67%
GS241115C005000002024-07-26 1:18PM EDT2024-11-1530.0029.2529.60+4.15+16.05%1066227.27%
GS241220C005000002024-07-26 1:52PM EDT2024-12-2033.0132.6033.10+3.41+11.52%428126.58%
GS250117C005000002024-07-26 3:33PM EDT2025-01-1736.7036.0537.25+4.05+12.40%322,05727.38%
GS250321C005000002024-07-25 10:20AM EDT2025-03-2145.0042.2543.70+6.60+17.19%2520727.50%
GS250620C005000002024-07-26 11:52AM EDT2025-06-2051.6647.1554.20+3.06+6.30%1343628.98%
GS251219C005000002024-07-24 12:43PM EDT2025-12-1966.0064.0066.00+4.35+7.06%37128.32%
GS260116C005000002024-07-26 2:43PM EDT2026-01-1667.3564.9067.75+4.95+7.93%3727528.30%
GS261218C005000002024-07-25 12:32PM EDT2026-12-1887.4481.6587.50+3.73+4.46%223028.74%
Putsfor2 August 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240802P005000002024-07-26 3:59PM EDT2024-08-026.856.556.85-4.17-37.84%26910723.02%
GS240809P005000002024-07-26 3:45PM EDT2024-08-098.738.309.50-3.12-26.33%332223.08%
GS240816P005000002024-07-26 3:35PM EDT2024-08-1610.9510.3010.85-2.23-16.92%5759021.67%
GS240823P005000002024-07-26 11:48AM EDT2024-08-2312.1511.1013.90-2.15-15.03%133824.30%
GS240830P005000002024-07-26 1:36PM EDT2024-08-3014.1513.0515.30-2.70-16.02%4424.01%
GS240920P005000002024-07-26 3:39PM EDT2024-09-2017.9017.2017.65-2.05-10.28%529522.00%
GS241018P005000002024-07-26 12:00PM EDT2024-10-1821.4021.4021.90-2.40-10.08%226022.41%
GS241115P005000002024-07-25 1:45PM EDT2024-11-1523.9724.9025.40-4.13-14.70%25122.59%
GS241220P005000002024-07-26 9:54AM EDT2024-12-2028.5028.4029.00-4.06-12.47%336022.57%
GS250117P005000002024-07-26 1:06PM EDT2025-01-1730.9630.9032.20-2.39-7.17%129423.02%
GS250321P005000002024-07-24 10:59AM EDT2025-03-2135.5035.3036.80-2.75-7.19%21222.61%
GS250620P005000002024-07-26 10:40AM EDT2025-06-2042.0040.3544.20-0.50-1.18%381323.16%
GS251219P005000002024-07-09 12:52PM EDT2025-12-1951.0050.1552.00-8.10-13.71%201821.93%
GS260116P005000002024-07-26 1:51PM EDT2026-01-1652.0050.4553.20+2.00+4.00%1255821.85%
GS261218P005000002024-07-26 2:26PM EDT2026-12-1863.2060.5064.85-0.53-0.83%315520.97%