Australia markets open in 6 hours 45 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
403.42+6.56 (+1.65%)
As of 01:15PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240419C001500002023-12-20 1:19PM EDT150.00236.20228.45237.750.00--10.00%
GS240419C001550002023-12-19 3:58PM EDT155.00228.50220.80224.100.00--10.00%
GS240419C001600002023-12-19 3:59PM EDT160.00223.45214.85220.100.00--10.00%
GS240419C001800002024-02-27 2:25PM EDT180.00211.50236.00240.800.00-50848.39%
GS240419C002400002023-10-26 9:41AM EDT240.0065.6599.85101.900.00--00.00%
GS240419C002500002024-04-09 9:33AM EDT250.00159.25148.80156.500.00--0355.57%
GS240419C002550002024-04-05 1:14PM EDT255.00153.24143.85151.850.00-20352.15%
GS240419C002700002023-12-14 10:30AM EDT270.00100.73108.00111.750.00-140.00%
GS240419C002750002024-02-16 10:43AM EDT275.00103.45109.05117.150.00-100.00%
GS240419C002800002023-12-14 11:56AM EDT280.00103.4498.45102.600.00-270.00%
GS240419C002850002023-10-31 10:56AM EDT285.0033.9562.5563.850.00-160.00%
GS240419C002900002023-12-14 11:56AM EDT290.0093.9488.9592.500.00-1170.00%
GS240419C002950002024-04-15 10:31AM EDT295.00109.67103.70111.700.00-113256.20%
GS240419C003000002024-03-14 2:30PM EDT300.0090.0485.0093.000.00-11040.00%
GS240419C003050002024-04-10 1:42PM EDT305.0096.4093.75101.750.00-162235.60%
GS240419C003100002024-04-02 12:16PM EDT310.00102.3788.8596.550.00-12330221.27%
GS240419C003150002024-03-15 3:11PM EDT315.0074.7470.0078.000.00-201210.00%
GS240419C003200002024-04-15 9:36AM EDT320.0091.2579.0086.900.00-1113206.45%
GS240419C003250002024-04-16 3:31PM EDT325.0073.2873.7581.900.00-1193196.00%
GS240419C003300002024-04-15 12:25PM EDT330.0073.4568.8075.800.00-1112167.19%
GS240419C003350002024-04-05 11:28AM EDT335.0071.8165.0071.600.00-2332170.70%
GS240419C003400002024-04-16 12:22PM EDT340.0060.5061.0066.600.00-180899.80%
GS240419C003450002024-04-08 10:45AM EDT345.0066.4854.0061.500.00-6336149.07%
GS240419C003500002024-04-16 2:20PM EDT350.0045.8048.7555.300.00-5637120.73%
GS240419C003550002024-04-17 11:09AM EDT355.0048.2043.3051.65+1.70+3.66%1213131.06%
GS240419C003600002024-04-17 11:41AM EDT360.0043.5039.7046.10+4.60+11.83%131354113.84%
GS240419C003650002024-04-16 10:59AM EDT365.0034.0034.4041.650.00-10181110.78%
GS240419C003675002024-04-16 3:23PM EDT367.5030.1631.3039.150.00-23105.66%
GS240419C003700002024-04-17 11:52AM EDT370.0032.5031.8535.05+5.50+20.37%1371,89180.49%
GS240419C003725002024-04-15 10:53AM EDT372.5029.9026.0033.800.00-2391.48%
GS240419C003750002024-04-17 11:19AM EDT375.0028.6524.8531.20+5.75+25.11%2540385.30%
GS240419C003775002024-04-16 11:39AM EDT377.5021.4022.6028.950.00-82982.86%
GS240419C003800002024-04-17 12:11PM EDT380.0022.9521.0523.85+5.05+28.21%14281343.36%
GS240419C003825002024-04-17 11:04AM EDT382.5021.3318.8023.85-0.97-4.35%13471.34%
GS240419C003850002024-04-16 2:08PM EDT385.0017.0015.8521.30+3.21+23.28%176865.53%
GS240419C003875002024-04-17 11:04AM EDT387.5016.3813.4017.75+5.21+46.64%635149.90%
GS240419C003900002024-04-17 12:10PM EDT390.0012.8611.9013.80+2.99+30.29%2512,02427.17%
GS240419C003925002024-04-17 10:28AM EDT392.5012.8210.8011.30+6.17+92.78%1619423.24%
GS240419C003950002024-04-17 12:23PM EDT395.008.638.309.45+3.58+70.89%8795226.78%
GS240419C003975002024-04-17 12:04PM EDT397.506.526.557.70+2.87+78.63%5059528.13%
GS240419C004000002024-04-17 12:49PM EDT400.004.654.955.25+2.01+76.14%5641,87422.43%
GS240419C004025002024-04-17 12:32PM EDT402.503.253.453.70+1.48+83.62%24376122.08%
GS240419C004050002024-04-17 12:58PM EDT405.002.292.302.51+1.11+94.07%7981,82322.16%
GS240419C004100002024-04-17 12:57PM EDT410.000.930.871.00+0.44+89.80%1,6382,93122.41%
GS240419C004150002024-04-17 12:52PM EDT415.000.260.300.35+0.04+18.18%8523,31823.10%
GS240419C004200002024-04-17 12:56PM EDT420.000.130.110.15+0.01+8.33%1,0323,25025.29%
GS240419C004250002024-04-17 12:56PM EDT425.000.050.040.090.00-2161,88228.61%
GS240419C004300002024-04-17 12:59PM EDT430.000.040.020.06+0.01+50.00%1332,00232.03%
GS240419C004350002024-04-17 11:02AM EDT435.000.050.000.03+0.02+66.67%131,24133.99%
GS240419C004400002024-04-17 12:39PM EDT440.000.010.010.02-0.02-50.00%461,98336.72%
GS240419C004450002024-04-17 9:43AM EDT445.000.030.000.35+0.01+50.00%2145054.00%
GS240419C004500002024-04-16 12:00PM EDT450.000.010.000.040.00-321,73348.63%
GS240419C004550002024-04-17 12:33PM EDT455.000.010.000.010.00-9011446.09%
GS240419C004600002024-04-17 10:23AM EDT460.000.010.000.050.00-129054.30%
GS240419C004650002024-04-15 9:40AM EDT465.000.020.000.030.00-98755.47%
GS240419C004700002024-04-10 2:09PM EDT470.000.080.000.020.00-214257.03%
GS240419C004750002024-04-09 11:37AM EDT475.000.060.000.020.00-132060.94%
GS240419C004800002024-04-10 12:05PM EDT480.000.040.000.020.00-154364.06%
GS240419C004850002024-04-12 12:29PM EDT485.000.020.000.020.00-51967.19%
GS240419C004900002024-04-04 11:39AM EDT490.000.050.000.020.00-103870.31%
GS240419C005000002024-04-16 10:24AM EDT500.000.010.000.010.00-2063873.44%
GS240419C005200002024-04-15 9:30AM EDT520.000.010.000.010.00-12184.38%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240419P001500002024-03-11 3:20PM EDT150.000.010.000.050.00-1663357.81%
GS240419P001550002024-02-12 1:29PM EDT155.000.030.000.170.00-13387.50%
GS240419P001600002024-01-31 1:22PM EDT160.000.040.000.080.00-116348.44%
GS240419P001650002024-03-07 4:39PM EDT165.000.070.000.210.00-225371.09%
GS240419P001700002023-11-20 11:53AM EDT170.000.130.000.110.00-521337.50%
GS240419P001750002023-11-10 3:41PM EDT175.000.330.020.150.00-226340.63%
GS240419P001800002024-04-08 2:12PM EDT180.000.010.000.010.00-6167262.50%
GS240419P001850002023-11-28 3:07PM EDT185.000.200.010.100.00-314306.25%
GS240419P001900002024-04-16 10:46AM EDT190.000.010.080.010.00-113290.63%
GS240419P001950002023-11-14 4:54PM EDT195.000.360.020.150.00-210299.22%
GS240419P002000002024-04-12 3:13PM EDT200.000.010.000.010.00-70163225.00%
GS240419P002050002024-02-22 2:29PM EDT205.000.020.000.200.00-5054284.38%
GS240419P002100002023-10-27 12:36PM EDT210.002.620.380.530.00-80331.25%
GS240419P002150002024-03-07 11:04AM EDT215.000.020.000.210.00-3162267.19%
GS240419P002200002024-01-02 11:23AM EDT220.000.170.050.220.00-1020265.63%
GS240419P002250002024-03-07 4:15PM EDT225.000.030.000.230.00-49103251.95%
GS240419P002300002023-10-27 10:37AM EDT230.004.350.780.940.00-10318.75%
GS240419P002350002024-03-12 12:31PM EDT235.000.020.000.050.00-581201.56%
GS240419P002400002024-02-08 4:14PM EDT240.000.130.020.170.00-2304221.48%
GS240419P002450002024-02-08 4:14PM EDT245.000.130.021.200.00-266271.58%
GS240419P002500002024-03-20 12:01PM EDT250.000.050.000.010.00-44,341156.25%
GS240419P002550002024-04-11 9:30AM EDT255.000.010.000.010.00-2103150.00%
GS240419P002600002024-03-18 9:30AM EDT260.000.060.000.000.00-14350.00%
GS240419P002650002024-03-20 11:28AM EDT265.000.050.000.310.00-4213192.97%
GS240419P002700002024-03-21 1:02PM EDT270.000.220.001.920.00-351242.29%
GS240419P002750002024-03-22 11:09AM EDT275.000.050.000.300.00-2682176.95%
GS240419P002800002024-04-12 11:34AM EDT280.000.020.000.510.00-5275181.45%
GS240419P002850002024-04-03 10:43AM EDT285.000.010.000.350.00-1259165.23%
GS240419P002900002024-04-12 10:46AM EDT290.000.030.000.650.00-251,373171.68%
GS240419P002950002024-04-17 10:06AM EDT295.000.010.000.010.00-301,321106.25%
GS240419P003000002024-04-16 10:17AM EDT300.000.010.000.010.00-1508100.00%
GS240419P003050002024-04-15 9:30AM EDT305.000.010.000.010.00-723495.31%
GS240419P003100002024-04-12 2:52PM EDT310.000.050.000.100.00-27495111.33%
GS240419P003150002024-04-03 10:11AM EDT315.000.050.000.320.00-2161120.70%
GS240419P003200002024-04-17 10:35AM EDT320.000.010.000.010.00-462681.25%
GS240419P003250002024-04-15 1:58PM EDT325.000.010.000.030.00-119782.81%
GS240419P003300002024-04-17 10:12AM EDT330.000.010.000.010.00-41,10970.31%
GS240419P003350002024-04-16 9:35AM EDT335.000.030.000.050.00-1026075.39%
GS240419P003400002024-04-17 10:35AM EDT340.000.020.000.01-0.01-33.33%439459.38%
GS240419P003425002024-04-17 12:54PM EDT342.500.010.000.010.00-29957.81%
GS240419P003450002024-04-17 12:37PM EDT345.000.010.010.02-0.01-50.00%1039060.94%
GS240419P003475002024-04-17 10:25AM EDT347.500.020.010.020.00-44758.59%
GS240419P003500002024-04-17 12:32PM EDT350.000.010.010.03-0.01-50.00%61,08457.81%
GS240419P003525002024-04-17 12:52PM EDT352.500.020.010.31-0.01-33.33%179371.09%
GS240419P003550002024-04-17 12:59PM EDT355.000.020.020.35-0.01-33.33%161,23269.34%
GS240419P003575002024-04-16 3:23PM EDT357.500.050.000.900.00-2415977.05%
GS240419P003600002024-04-17 11:24AM EDT360.000.040.010.060.00-451,21150.39%
GS240419P003625002024-04-17 12:29PM EDT362.500.050.000.54+0.03+150.00%458763.48%
GS240419P003650002024-04-17 12:54PM EDT365.000.020.020.09-0.04-30.77%278750.59%
GS240419P003675002024-04-17 11:27AM EDT367.500.030.030.24-0.03-50.00%1217950.49%
GS240419P003700002024-04-17 11:23AM EDT370.000.040.000.11-0.04-50.00%421,37845.90%
GS240419P003725002024-04-17 12:59PM EDT372.500.090.020.22+0.03+300.00%5618647.95%
GS240419P003750002024-04-17 12:20PM EDT375.000.050.040.05-0.04-44.44%631,17335.55%
GS240419P003775002024-04-17 11:39AM EDT377.500.050.040.08-0.12-70.59%6032534.86%
GS240419P003800002024-04-17 12:59PM EDT380.000.080.060.08-0.16-66.67%1311,88731.93%
GS240419P003825002024-04-17 12:06PM EDT382.500.090.080.12-0.26-74.29%881,06630.86%
GS240419P003850002024-04-17 12:56PM EDT385.000.160.120.15-0.39-70.91%2441,75328.81%
GS240419P003875002024-04-17 12:06PM EDT387.500.220.170.22-0.63-74.12%3441,07827.49%
GS240419P003900002024-04-17 12:59PM EDT390.000.310.280.33-0.98-75.97%8012,58526.25%
GS240419P003925002024-04-17 12:59PM EDT392.500.490.450.54-1.47-75.00%8051125.64%
GS240419P003950002024-04-17 12:59PM EDT395.000.810.780.87-1.99-71.07%3241,40025.12%
GS240419P003975002024-04-17 12:50PM EDT397.501.471.301.40-2.53-63.25%44968124.95%
GS240419P004000002024-04-17 12:58PM EDT400.002.142.052.19-3.42-61.51%1,0761,54325.11%
GS240419P004025002024-04-17 12:52PM EDT402.503.453.053.25-3.79-52.35%1,19550025.33%
GS240419P004050002024-04-17 12:58PM EDT405.004.554.454.75-4.35-48.33%5151,14826.75%
GS240419P004100002024-04-17 10:51AM EDT410.007.007.758.75-5.76-45.14%12784332.31%
GS240419P004150002024-04-17 12:25PM EDT415.0012.6511.3014.00-3.88-23.47%580145.09%
GS240419P004200002024-04-16 1:31PM EDT420.0022.8514.2020.650.00-1069.24%
GS240419P004250002024-04-15 2:36PM EDT425.0024.0019.2525.550.00-98078.38%
GS240419P004300002024-04-15 3:51PM EDT430.0029.2023.4531.350.00-28152.39%
GS240419P004350002024-04-15 9:31AM EDT435.0023.9529.9536.450.00-12271.19%
GS240419P004400002024-03-28 9:52AM EDT440.0025.0034.0541.550.00-6872.71%
GS240419P004450002023-12-14 4:03PM EDT445.0060.0565.1569.300.00--2283.19%
GS240419P004500002024-04-15 12:23PM EDT450.0046.5343.6550.100.00-4064.36%
GS240419P005200002024-02-28 4:49PM EDT520.00127.44100.30104.600.00--00.00%