Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
479.88+0.65 (+0.14%)
At close: 04:00PM EDT
479.87 -0.01 (-0.00%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240719C001700002024-03-04 2:24PM EDT170.00227.85241.00249.150.00-110.00%
GS240719C002100002024-05-30 9:41AM EDT210.00246.20238.80246.800.00-5550.00%
GS240719C002300002024-05-15 11:46AM EDT230.00235.00216.30219.350.00-100.00%
GS240719C002500002024-03-20 9:32AM EDT250.00139.600.000.000.00-130.00%
GS240719C002750002024-05-29 1:49PM EDT275.00182.10173.65182.500.00-500.00%
GS240719C002850002024-04-26 2:07PM EDT285.00144.13175.10177.550.00-120.00%
GS240719C002900002024-04-08 9:38AM EDT290.00124.000.000.000.00--10.00%
GS240719C003000002024-04-11 10:53AM EDT300.0099.85153.85157.450.00-280.00%
GS240719C003150002024-05-07 12:12PM EDT315.00130.30143.85146.950.00-10100.00%
GS240719C003200002024-07-08 9:39AM EDT320.00154.00156.00164.850.00-1012141.65%
GS240719C003250002024-05-23 1:02PM EDT325.00136.68123.20131.200.00-310.00%
GS240719C003300002024-05-29 3:53PM EDT330.00127.68118.90127.750.00-580.00%
GS240719C003350002024-05-29 3:53PM EDT335.00122.90114.30122.050.00-2190.00%
GS240719C003400002024-05-22 3:43PM EDT340.00121.61108.35116.300.00-2110.00%
GS240719C003450002024-05-22 3:38PM EDT345.00117.34103.85111.350.00-26410.00%
GS240719C003500002024-07-12 11:16AM EDT350.00132.37126.00134.90+14.77+12.56%180114.65%
GS240719C003550002024-05-29 10:40AM EDT355.00101.8897.40101.600.00-41640.00%
GS240719C003600002024-06-07 3:41PM EDT360.0098.62104.05106.750.00-15560.00%
GS240719C003650002024-06-27 10:39AM EDT365.0086.10111.00120.000.00-230102.78%
GS240719C003700002024-07-11 11:39AM EDT370.00111.97106.00115.000.00-15398.39%
GS240719C003750002024-07-03 11:15AM EDT375.0094.20101.15110.400.00-152100.34%
GS240719C003800002024-07-05 1:30PM EDT380.0082.7496.00104.000.00-216370.70%
GS240719C003850002024-07-10 3:48PM EDT385.0093.8091.0099.000.00-166967.19%
GS240719C003900002024-07-11 3:34PM EDT390.0089.1186.0094.250.00-1045470.02%
GS240719C003950002024-07-05 9:41AM EDT395.0071.1281.2089.000.00-240565.23%
GS240719C004000002024-07-12 11:41AM EDT400.0082.1076.0084.00+5.99+7.87%32,13756.74%
GS240719C004050002024-06-26 11:21AM EDT405.0054.7071.0079.000.00-127753.32%
GS240719C004100002024-07-12 3:20PM EDT410.0072.2266.2574.00+2.23+3.19%186855.18%
GS240719C004150002024-07-12 1:44PM EDT415.0068.5061.0069.00+32.97+92.79%1513895.96%
GS240719C004200002024-07-11 3:34PM EDT420.0059.6156.3064.000.00-1798190.33%
GS240719C004250002024-07-12 12:30PM EDT425.0057.0851.3560.00+3.31+6.16%251354.79%
GS240719C004300002024-07-12 1:17PM EDT430.0051.6846.3055.00-0.37-0.71%161550.17%
GS240719C004350002024-07-12 1:17PM EDT435.0046.7841.5050.00+3.88+9.04%61,06279.48%
GS240719C004400002024-07-12 2:51PM EDT440.0040.0037.0045.35-2.51-5.90%650375.48%
GS240719C004425002024-07-08 9:45AM EDT442.5034.0035.0043.400.00-11675.39%
GS240719C004450002024-07-12 10:14AM EDT445.0036.8832.0040.00+1.35+3.80%547967.48%
GS240719C004475002024-07-12 12:24PM EDT447.5035.2329.4538.00+9.93+39.25%55467.06%
GS240719C004500002024-07-12 3:58PM EDT450.0029.4028.0035.90-2.12-6.73%851,13765.94%
GS240719C004525002024-07-12 3:03PM EDT452.5030.9226.4533.00-0.47-1.50%1010460.77%
GS240719C004550002024-07-12 3:58PM EDT455.0026.2423.7030.00-0.85-3.14%3389855.14%
GS240719C004575002024-07-11 3:29PM EDT457.5024.3821.4528.600.00-111757.16%
GS240719C004600002024-07-12 3:59PM EDT460.0021.9318.4526.00-1.22-5.27%1061,39853.36%
GS240719C004625002024-07-12 3:48PM EDT462.5020.3019.5024.80-0.90-4.25%1617355.65%
GS240719C004650002024-07-12 3:58PM EDT465.0017.4216.3520.20-2.33-11.80%1421,49343.02%
GS240719C004675002024-07-12 3:58PM EDT467.5015.7314.7520.00-1.12-6.65%5025149.21%
GS240719C004700002024-07-12 3:58PM EDT470.0014.5014.9016.10-1.75-10.77%13385039.73%
GS240719C004750002024-07-12 3:58PM EDT475.0011.6011.8512.80-1.60-12.12%3651,26338.57%
GS240719C004800002024-07-12 3:59PM EDT480.009.509.1510.10-1.20-11.21%1,5391,60438.32%
GS240719C004850002024-07-12 3:59PM EDT485.007.066.857.55-1.44-16.94%1,30592137.15%
GS240719C004900002024-07-12 3:59PM EDT490.005.355.005.65-1.15-17.69%1,0641,01536.95%
GS240719C004950002024-07-12 3:59PM EDT495.003.693.505.20-1.31-26.20%1,06672241.49%
GS240719C005000002024-07-12 3:59PM EDT500.002.642.422.81-1.06-28.65%3,9393,10035.97%
GS240719C005050002024-07-12 3:59PM EDT505.001.751.722.22-0.58-24.89%1,1881,13437.61%
GS240719C005100002024-07-12 3:59PM EDT510.001.240.911.33-0.44-26.19%8232,12436.04%
GS240719C005150002024-07-12 3:59PM EDT515.000.780.700.87-0.55-41.35%90048935.94%
GS240719C005200002024-07-12 3:59PM EDT520.000.530.520.60-0.47-47.00%4921,14636.48%
GS240719C005250002024-07-12 3:59PM EDT525.000.310.270.41-0.37-54.41%30417236.96%
GS240719C005300002024-07-12 3:57PM EDT530.000.180.200.29-0.19-51.35%35525537.74%
GS240719C005350002024-07-12 3:58PM EDT535.000.120.090.15-0.14-53.85%1165336.72%
GS240719C005400002024-07-12 3:59PM EDT540.000.140.050.14-0.13-48.15%7526038.97%
GS240719C005450002024-07-12 3:17PM EDT545.000.050.030.99-0.10-66.67%812550.93%
GS240719C005500002024-07-12 3:20PM EDT550.000.030.004.30-0.07-70.00%7310373.21%
GS240719C005550002024-07-12 3:58PM EDT555.000.050.030.07-0.03-37.50%156842.77%
GS240719C005600002024-07-12 3:47PM EDT560.000.020.010.20-0.03-60.00%2429951.51%
GS240719C005650002024-07-09 10:49AM EDT565.000.050.000.100.00-11649.32%
GS240719C005700002024-07-08 10:07AM EDT570.000.040.000.070.00-12249.61%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240719P001700002024-05-17 3:39PM EDT170.000.100.000.220.00-6123276.56%
GS240719P001750002024-04-01 12:35PM EDT175.000.030.000.230.00-29270.31%
GS240719P001800002024-03-14 2:37PM EDT180.000.120.060.570.00-211294.34%
GS240719P001850002024-03-15 2:51PM EDT185.000.180.070.280.00-26267.77%
GS240719P001900002024-04-25 3:13PM EDT190.000.060.000.220.00-3038248.05%
GS240719P001950002024-03-15 2:52PM EDT195.000.190.000.300.00-25249.61%
GS240719P002000002024-06-04 1:01PM EDT200.000.030.000.040.00-20201.56%
GS240719P002100002024-02-26 2:37PM EDT210.000.280.090.370.00-29241.41%
GS240719P002200002024-02-23 3:54PM EDT220.000.280.060.350.00-23225.78%
GS240719P002300002024-05-22 2:59PM EDT230.000.020.000.200.00-3129197.66%
GS240719P002400002024-04-12 12:59PM EDT240.000.390.010.190.00-127187.11%
GS240719P002450002024-05-24 3:32PM EDT245.000.010.000.200.00-56181.64%
GS240719P002500002024-06-14 12:00PM EDT250.000.050.004.300.00-188271.24%
GS240719P002550002024-05-28 2:10PM EDT255.000.010.000.210.00-1021172.66%
GS240719P002600002024-04-22 1:04PM EDT260.000.220.010.380.00-220179.49%
GS240719P002650002024-05-28 9:30AM EDT265.000.530.011.220.00-12202.64%
GS240719P002700002024-07-03 11:40AM EDT270.000.010.004.300.00-512243.12%
GS240719P002750002024-07-12 2:18PM EDT275.000.020.000.05+0.01+100.00%1071133.59%
GS240719P002800002024-07-03 11:41AM EDT280.000.010.004.300.00-229229.79%
GS240719P002850002024-07-09 11:07AM EDT285.000.011.340.050.00-1049183.59%
GS240719P002900002024-07-09 9:52AM EDT290.000.010.000.010.00-5360106.25%
GS240719P002950002024-07-09 9:49AM EDT295.000.010.000.020.00-2659109.38%
GS240719P003000002024-07-11 3:57PM EDT300.000.020.000.030.00-471109.38%
GS240719P003050002024-07-11 3:57PM EDT305.000.030.000.030.00-251105.47%
GS240719P003100002024-07-11 3:57PM EDT310.000.030.000.030.00-3289101.56%
GS240719P003150002024-07-09 3:58PM EDT315.000.030.004.300.00-37187186.30%
GS240719P003200002024-07-12 1:09PM EDT320.000.010.003.80-0.08-88.89%2248175.98%
GS240719P003250002024-07-09 9:53AM EDT325.000.050.000.050.00-113296.09%
GS240719P003300002024-07-11 3:59PM EDT330.000.100.000.050.00-19126192.19%
GS240719P003350002024-05-31 12:27PM EDT335.000.250.010.390.00-228110.94%
GS240719P003400002024-05-31 3:13PM EDT340.000.270.000.400.00-169106.84%
GS240719P003450002024-07-09 1:13PM EDT345.000.040.000.090.00-106486.72%
GS240719P003500002024-07-12 3:55PM EDT350.000.030.000.090.00-165583.40%
GS240719P003550002024-06-26 12:46PM EDT355.000.180.000.180.00-3517586.13%
GS240719P003600002024-07-12 10:47AM EDT360.000.150.000.14-0.09-37.50%121980.08%
GS240719P003650002024-07-03 9:37AM EDT365.000.390.004.300.00-160130.64%
GS240719P003700002024-07-11 3:13PM EDT370.000.120.004.300.00-15169125.39%
GS240719P003750002024-07-12 3:46PM EDT375.000.020.004.30-0.03-60.00%24346120.17%
GS240719P003800002024-07-11 9:33AM EDT380.000.050.022.870.00-2298105.32%
GS240719P003850002024-07-11 12:41PM EDT385.000.050.004.300.00-1534109.84%
GS240719P003900002024-07-12 2:24PM EDT390.000.030.034.30-0.03-50.00%1443104.91%
GS240719P003950002024-07-12 3:55PM EDT395.000.060.020.33+0.02+50.00%1361263.28%
GS240719P004000002024-07-12 2:07PM EDT400.000.050.020.300.00-1872758.98%
GS240719P004050002024-07-12 3:48PM EDT405.000.060.063.10+0.02+50.00%7345083.15%
GS240719P004100002024-07-12 3:39PM EDT410.000.070.043.85-0.01-12.50%1197182.45%
GS240719P004150002024-07-12 3:39PM EDT415.000.120.141.470.00-13245563.48%
GS240719P004200002024-07-12 3:58PM EDT420.000.140.112.00-0.09-39.13%1681,09362.72%
GS240719P004250002024-07-12 3:59PM EDT425.000.150.151.50-0.19-55.88%22047255.23%
GS240719P004300002024-07-12 3:55PM EDT430.000.180.050.24-0.17-48.57%21762440.43%
GS240719P004350002024-07-12 3:59PM EDT435.000.310.240.34-0.30-49.18%14735839.06%
GS240719P004400002024-07-12 3:59PM EDT440.000.400.340.46-0.46-53.49%4592,10437.35%
GS240719P004425002024-07-12 3:56PM EDT442.500.550.420.56-0.37-40.22%41712036.84%
GS240719P004450002024-07-12 3:59PM EDT445.000.640.530.66-0.72-52.94%39157836.06%
GS240719P004475002024-07-12 3:58PM EDT447.500.740.650.83-0.44-37.29%46115935.84%
GS240719P004500002024-07-12 3:58PM EDT450.000.990.721.00-0.91-47.89%8581,04135.29%
GS240719P004525002024-07-12 3:59PM EDT452.501.271.001.27-0.84-39.81%21322535.28%
GS240719P004550002024-07-12 3:58PM EDT455.001.501.351.57-0.73-32.74%76081335.08%
GS240719P004575002024-07-12 3:58PM EDT457.501.881.521.92-1.06-36.05%14319834.84%
GS240719P004600002024-07-12 3:58PM EDT460.002.202.102.35-1.21-35.48%67457534.71%
GS240719P004625002024-07-12 3:56PM EDT462.502.772.322.86-0.83-23.06%30718834.60%
GS240719P004650002024-07-12 3:59PM EDT465.003.352.953.45-1.05-23.86%50871134.49%
GS240719P004675002024-07-12 3:59PM EDT467.503.993.004.15-1.01-20.20%12119234.47%
GS240719P004700002024-07-12 3:59PM EDT470.004.954.404.95-1.45-22.66%1,28536034.47%
GS240719P004750002024-07-12 3:59PM EDT475.006.756.256.80-0.95-12.34%60134034.24%
GS240719P004800002024-07-12 3:59PM EDT480.008.908.109.25-2.07-18.87%1,20216934.66%
GS240719P004850002024-07-12 3:58PM EDT485.0012.0811.1011.75-1.73-12.53%1595633.62%
GS240719P004900002024-07-12 3:58PM EDT490.0015.3014.2014.90-1.60-9.47%7014033.39%
GS240719P005000002024-07-12 3:44PM EDT500.0022.5018.2026.95-11.50-33.82%6754.55%
GS240719P005200002024-05-31 10:42AM EDT520.0069.2364.7572.000.00-50165.30%
GS240719P005500002024-07-11 3:34PM EDT550.0071.1866.0075.000.00-1151.27%
GS240719P005550002024-07-11 3:34PM EDT555.0076.2071.1080.000.00-1055.18%
GS240719P005600002024-07-08 10:47AM EDT560.0087.7076.0085.000.00-2056.79%
GS240719P005650002024-07-12 3:44PM EDT565.0083.9881.0090.00-2.19-2.54%1159.47%