Australia markets open in 59 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
392.25+4.15 (+1.07%)
At close: 04:00PM EST
392.25 0.00 (0.00%)
After hours: 04:50PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240308C003150002024-02-13 2:27PM EST315.0062.3076.6579.750.00-10113.28%
GS240308C003400002024-02-23 2:16PM EST340.0052.7251.8054.750.00-1081.52%
GS240308C003500002024-02-26 12:59PM EST350.0041.8042.1545.100.00-7073.49%
GS240308C003550002024-02-26 1:30PM EST355.0034.9836.7039.850.00-1061.65%
GS240308C003600002024-02-20 9:51AM EST360.0024.0830.4034.850.00-2072.50%
GS240308C003625002024-03-01 3:38PM EST362.5025.6829.4032.350.00-1152.93%
GS240308C003650002024-02-27 10:22AM EST365.0026.1626.8531.500.00-2058.20%
GS240308C003675002024-02-20 1:46PM EST367.5017.4023.8527.200.00--059.20%
GS240308C003700002024-03-04 10:28AM EST370.0025.6921.0524.95+7.39+40.38%31957.25%
GS240308C003750002024-03-04 10:07AM EST375.0019.0016.5521.35+5.37+39.40%2858.96%
GS240308C003775002024-02-27 3:00PM EST377.5012.4512.3017.350.00-1143.81%
GS240308C003800002024-03-04 11:41AM EST380.0016.8513.0513.40+6.75+66.83%3321528.27%
GS240308C003825002024-03-04 11:32AM EST382.5013.3710.8511.35+5.42+68.18%506127.89%
GS240308C003850002024-03-04 3:18PM EST385.0010.398.909.20+3.87+59.36%3014225.98%
GS240308C003875002024-03-04 3:10PM EST387.508.807.107.40+3.80+76.00%6325525.51%
GS240308C003900002024-03-04 3:57PM EST390.005.455.555.90+1.60+41.56%89360625.67%
GS240308C003925002024-03-04 3:45PM EST392.504.624.204.55+1.81+64.41%74574525.51%
GS240308C003950002024-03-04 3:59PM EST395.003.253.153.35+1.26+63.32%1,05556625.00%
GS240308C003975002024-03-04 3:49PM EST397.502.342.302.51+0.95+68.35%71826525.34%
GS240308C004000002024-03-04 3:56PM EST400.001.701.631.84+0.78+84.78%5,8853,02225.64%
GS240308C004025002024-03-04 3:57PM EST402.501.201.161.32+0.59+96.72%1,27519525.88%
GS240308C004050002024-03-04 3:59PM EST405.000.860.830.90+0.44+104.76%6,7741,07825.86%
GS240308C004100002024-03-04 3:59PM EST410.000.430.410.52+0.22+104.76%2,46749727.78%
GS240308C004150002024-03-04 3:31PM EST415.000.190.190.27+0.08+72.73%34526028.91%
GS240308C004200002024-03-04 3:34PM EST420.000.150.090.12+0.08+114.29%14522029.30%
GS240308C004250002024-03-04 3:26PM EST425.000.090.060.08+0.02+28.57%15131.54%
GS240308C004300002024-03-04 1:13PM EST430.000.070.000.05-0.01-12.50%252433.40%
GS240308C004350002024-03-04 11:36AM EST435.000.030.012.520.00-3565.09%
GS240308C004400002024-03-04 12:18PM EST440.000.010.000.10-0.06-85.71%11844.24%
GS240308C004450002024-02-21 11:18AM EST445.000.030.002.520.00-5575.34%
GS240308C004500002024-03-04 3:13PM EST450.000.020.002.52-0.02-50.00%-1580.27%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240308P002100002024-02-23 11:11AM EST210.000.010.000.010.00-11156.25%
GS240308P002650002024-02-13 2:47PM EST265.000.160.000.950.00-11164.45%
GS240308P002800002024-03-04 12:19PM EST280.000.020.003.80-0.02-50.00%200206186.38%
GS240308P002850002024-01-29 12:35PM EST285.000.110.000.180.00--1109.77%
GS240308P002900002024-02-13 1:42PM EST290.000.080.000.210.00--4106.25%
GS240308P003050002024-02-06 11:06AM EST305.000.160.003.800.00--4147.09%
GS240308P003100002024-02-20 11:41AM EST310.000.050.003.800.00-613139.50%
GS240308P003150002024-02-27 12:20PM EST315.000.020.002.520.00-1126120.14%
GS240308P003200002024-02-20 3:55PM EST320.000.160.010.820.00-1691.41%
GS240308P003250002024-02-21 3:43PM EST325.000.150.013.800.00-14117.11%
GS240308P003300002024-03-04 11:56AM EST330.000.030.010.09-0.01-25.00%155958.98%
GS240308P003350002024-03-04 12:59PM EST335.000.020.022.52-0.04-66.67%815092.58%
GS240308P003400002024-03-04 3:17PM EST340.000.040.030.10-0.08-66.67%101,12551.56%
GS240308P003450002024-03-04 3:03PM EST345.000.050.000.79-0.04-44.44%18461.52%
GS240308P003500002024-03-04 12:47PM EST350.000.060.000.79+0.01+20.00%11,10055.76%
GS240308P003550002024-03-04 1:45PM EST355.000.070.040.08-0.04-36.36%7717338.57%
GS240308P003575002024-03-04 3:59PM EST357.500.080.030.09-0.06-42.86%1115636.82%
GS240308P003600002024-03-04 3:28PM EST360.000.060.060.09-0.09-60.00%22822234.38%
GS240308P003625002024-03-04 12:07PM EST362.500.080.070.12-0.11-57.89%516033.40%
GS240308P003650002024-03-04 3:45PM EST365.000.100.090.13-0.10-50.00%3432231.35%
GS240308P003675002024-03-04 1:40PM EST367.500.100.110.16-0.17-62.96%715129.83%
GS240308P003700002024-03-04 3:20PM EST370.000.140.150.18-0.21-60.00%2643327.83%
GS240308P003725002024-03-04 3:58PM EST372.500.220.200.25-0.28-56.00%55920126.81%
GS240308P003750002024-03-04 3:46PM EST375.000.300.240.37-0.38-55.88%20259426.17%
GS240308P003775002024-03-04 3:57PM EST377.500.470.370.51-0.57-54.81%25922225.10%
GS240308P003800002024-03-04 3:59PM EST380.000.660.580.75-0.85-56.29%63544824.50%
GS240308P003825002024-03-04 3:43PM EST382.501.080.951.11-1.05-49.30%30214424.07%
GS240308P003850002024-03-04 3:59PM EST385.001.541.461.63-1.46-48.67%25046523.82%
GS240308P003875002024-03-04 3:47PM EST387.502.252.112.33-1.85-45.12%65952923.58%
GS240308P003900002024-03-04 3:59PM EST390.003.053.053.25-2.30-42.99%83931123.44%
GS240308P003925002024-03-04 3:53PM EST392.504.404.204.45-2.45-35.77%26824123.60%
GS240308P003950002024-03-04 3:58PM EST395.005.705.605.90-2.72-32.30%36415123.88%
GS240308P003975002024-03-04 2:36PM EST397.505.907.107.50-5.05-46.12%113023.78%
GS240308P004000002024-03-04 3:17PM EST400.008.009.059.40-6.20-43.66%22114724.35%
GS240308P004025002024-03-04 3:05PM EST402.509.6511.0011.45-0.25-2.53%1424.95%
GS240308P004050002024-03-04 11:53AM EST405.0010.3012.2014.20-5.45-34.60%202630.59%
GS240308P004100002024-02-28 12:57PM EST410.0018.2816.7520.850.00-2250.40%
GS240308P004600002024-02-28 12:57PM EST460.0067.9865.6068.650.00--083.55%