Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
446.46+0.11 (+0.02%)
At close: 04:00PM EDT
446.99 +0.53 (+0.12%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:470.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240621C004700002024-06-14 1:46PM EDT2024-06-210.120.100.15-0.08-40.00%381,54621.44%
GS240628C004700002024-06-14 3:12PM EDT2024-06-281.311.181.49+0.01+0.77%22113924.87%
GS240705C004700002024-06-14 3:35PM EDT2024-07-051.911.772.08+0.24+14.37%343122.41%
GS240712C004700002024-06-14 3:55PM EDT2024-07-122.762.592.95-0.20-6.76%1416721.95%
GS240719C004700002024-06-14 3:45PM EDT2024-07-195.245.105.40-0.21-3.85%9679125.40%
GS240726C004700002024-06-11 9:47AM EDT2024-07-265.705.806.400.00--125.13%
GS240816C004700002024-06-14 2:07PM EDT2024-08-168.118.458.80+0.15+1.88%3326524.17%
GS240920C004700002024-06-14 2:16PM EDT2024-09-2011.0711.7012.30-0.88-7.36%338623.47%
GS241018C004700002024-06-14 11:02AM EDT2024-10-1815.6015.7016.400.00-216024.82%
GS241115C004700002024-06-14 11:00AM EDT2024-11-1519.0019.3019.80-0.90-4.52%318325.48%
GS241220C004700002024-06-12 9:32AM EDT2024-12-2022.0021.5522.65-4.65-17.45%18425.26%
GS250117C004700002024-06-14 12:12PM EDT2025-01-1725.3524.9525.50-7.10-21.88%337025.68%
GS250321C004700002024-06-11 3:58PM EDT2025-03-2129.5628.7530.800.00-27526.03%
GS250620C004700002024-05-23 11:05AM EDT2025-06-2046.3036.1037.950.00-222226.60%
GS251219C004700002024-06-06 12:29PM EDT2025-12-1957.3548.2550.100.00-222327.32%
GS260116C004700002024-06-12 9:59AM EDT2026-01-1656.3949.6551.750.00-34327.39%
GS261218C004700002024-06-03 10:58AM EDT2026-12-1871.5563.3567.850.00-51727.51%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240621P004700002024-06-13 9:39AM EDT2024-06-2127.0322.4024.30+2.99+12.44%11930.18%
GS240628P004700002024-06-11 10:09AM EDT2024-06-2825.2323.3025.000.00-43424.72%
GS240705P004700002024-06-04 11:38AM EDT2024-07-0519.8523.9524.950.00-11119.72%
GS240712P004700002024-06-10 12:13PM EDT2024-07-1219.5524.1526.650.00-101022.43%
GS240719P004700002024-06-14 3:45PM EDT2024-07-1926.8626.3027.65-0.50-1.83%116422.44%
GS240816P004700002024-06-12 10:42AM EDT2024-08-1623.7028.3029.100.00-712719.09%
GS240920P004700002024-06-13 10:33AM EDT2024-09-2034.3029.9532.350.00-519319.35%
GS241018P004700002024-06-14 11:02AM EDT2024-10-1834.9334.0534.85+7.33+26.56%29119.67%
GS241115P004700002024-06-10 10:17AM EDT2024-11-1532.0534.6037.000.00-136619.77%
GS241220P004700002024-06-14 3:35PM EDT2024-12-2038.8038.2539.50+7.60+24.36%56219.89%
GS250117P004700002024-06-05 12:43PM EDT2025-01-1733.3040.0541.450.00-1446420.04%
GS250321P004700002024-05-22 3:49PM EDT2025-03-2139.4542.6545.400.00-41020.24%
GS250620P004700002024-06-07 12:02PM EDT2025-06-2044.2048.0050.450.00-116220.44%
GS260116P004700002024-06-13 1:33PM EDT2026-01-1658.4856.3558.200.00-1119.81%
GS261218P004700002024-05-20 12:38PM EDT2026-12-1857.7063.0571.900.00-4420.63%