Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
484.93-1.28 (-0.26%)
At close: 04:00PM EDT
484.20 -0.73 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240726C003800002024-07-08 9:36AM EDT380.0094.84104.60105.950.00-1291.50%
GS240726C003900002024-06-27 3:48PM EDT390.0058.8891.6099.050.00--184.72%
GS240726C003950002024-07-03 10:09AM EDT395.0075.6686.6094.050.00--180.47%
GS240726C004000002024-07-16 1:00PM EDT400.00103.2781.0089.550.00-4774.61%
GS240726C004050002024-07-15 10:16AM EDT405.0079.9776.6584.550.00-101178.86%
GS240726C004100002024-07-19 9:40AM EDT410.0078.7271.6579.10+24.37+44.84%1169.14%
GS240726C004150002024-07-16 1:58PM EDT415.0087.3169.6571.150.00-1165.53%
GS240726C004250002024-07-18 12:23PM EDT425.0066.9556.7064.100.00-13757.03%
GS240726C004300002024-07-18 12:23PM EDT430.0061.9551.7059.150.00-1453.32%
GS240726C004350002024-07-16 1:27PM EDT435.0067.4546.7554.150.00-11785.21%
GS240726C004400002024-07-12 11:58AM EDT440.0043.7741.7548.100.00-41971.74%
GS240726C004425002024-07-12 10:30AM EDT442.5039.4042.2546.700.00--260.06%
GS240726C004450002024-07-18 9:32AM EDT445.0056.3936.8043.400.00-13168.03%
GS240726C004475002024-07-18 3:51PM EDT447.5040.5034.3541.700.00-5770.22%
GS240726C004500002024-07-18 11:15AM EDT450.0035.9231.9039.25-13.08-26.69%53967.41%
GS240726C004525002024-07-16 11:02AM EDT452.5053.0029.4536.800.00-41064.56%
GS240726C004550002024-07-19 12:40PM EDT455.0032.5026.9534.35-13.50-29.35%17761.68%
GS240726C004575002024-07-12 10:29AM EDT457.5026.2526.0031.900.00--358.75%
GS240726C004600002024-07-19 3:32PM EDT460.0026.6025.1529.50-1.70-6.01%611956.04%
GS240726C004625002024-07-19 1:25PM EDT462.5022.9522.8027.15-19.07-45.38%252053.52%
GS240726C004650002024-07-15 3:01PM EDT465.0026.5020.5024.70-1.35-4.85%121350.39%
GS240726C004675002024-07-15 3:45PM EDT467.5025.6718.2521.150.00-10541.64%
GS240726C004700002024-07-19 9:37AM EDT470.0018.9016.1020.10+0.05+0.27%118045.34%
GS240726C004725002024-07-19 3:16PM EDT472.5015.7814.0515.30-2.34-12.91%13930.64%
GS240726C004750002024-07-19 3:46PM EDT475.0012.0012.1513.40-1.37-10.25%1612330.14%
GS240726C004775002024-07-19 3:16PM EDT477.5011.819.4011.25-19.94-62.80%72628.06%
GS240726C004800002024-07-19 3:54PM EDT480.008.608.859.35-2.90-25.22%4836326.72%
GS240726C004825002024-07-19 3:56PM EDT482.506.957.357.70-2.30-24.86%215825.92%
GS240726C004850002024-07-19 3:59PM EDT485.005.806.006.30-2.29-28.31%21317125.54%
GS240726C004875002024-07-19 3:56PM EDT487.504.404.805.10-1.95-30.71%648225.34%
GS240726C004900002024-07-19 3:57PM EDT490.003.603.704.00-1.45-28.71%36637924.90%
GS240726C004950002024-07-19 3:58PM EDT495.002.102.162.43-1.08-33.96%41438324.77%
GS240726C005000002024-07-19 3:55PM EDT500.001.141.191.35-0.81-41.54%80454324.48%
GS240726C005050002024-07-19 3:48PM EDT505.000.690.640.73-0.41-37.27%28070024.59%
GS240726C005100002024-07-19 3:46PM EDT510.000.410.340.44-0.25-37.88%26054825.59%
GS240726C005150002024-07-19 3:57PM EDT515.000.160.180.25-0.22-57.89%11422426.29%
GS240726C005200002024-07-19 3:01PM EDT520.000.160.090.15-0.09-36.00%5943727.25%
GS240726C005250002024-07-19 3:12PM EDT525.000.080.050.09-0.06-42.86%3521228.22%
GS240726C005300002024-07-19 11:39AM EDT530.000.100.030.97+0.02+25.00%3213747.25%
GS240726C005350002024-07-19 2:43PM EDT535.000.050.050.060.00-163832.13%
GS240726C005400002024-07-19 3:05PM EDT540.000.040.030.05-0.06-60.00%224333.99%
GS240726C005450002024-07-19 9:59AM EDT545.000.010.000.040.00-911435.74%
GS240726C005500002024-07-19 12:59PM EDT550.000.010.000.22-0.03-75.00%21547.41%
GS240726C005550002024-07-18 9:30AM EDT555.000.090.010.030.00-51639.45%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240726P002800002024-06-27 1:04PM EDT280.000.060.000.19-0.01-14.29%32161.72%
GS240726P003450002024-07-19 10:51AM EDT345.000.010.000.25-0.14-93.33%256107.62%
GS240726P003500002024-06-27 2:28PM EDT350.000.230.000.230.00--1102.54%
GS240726P003550002024-07-15 1:07PM EDT355.000.010.001.150.00-22122.56%
GS240726P003600002024-07-15 12:24PM EDT360.000.010.000.250.00-182295.51%
GS240726P003650002024-07-05 3:01PM EDT365.000.180.000.250.00-1191.41%
GS240726P003700002024-07-17 10:24AM EDT370.000.030.004.300.00-18139.48%
GS240726P003750002024-07-12 9:38AM EDT375.000.130.004.300.00-23133.86%
GS240726P003800002024-07-17 10:31AM EDT380.000.030.004.300.00-2400128.32%
GS240726P003850002024-07-15 2:58PM EDT385.000.020.000.250.00-2575.98%
GS240726P003900002024-07-17 11:04AM EDT390.000.130.014.300.00-222117.38%
GS240726P003950002024-07-16 2:53PM EDT395.000.020.000.850.00-12081.40%
GS240726P004000002024-07-19 3:49PM EDT400.000.020.000.03-0.13-86.67%2010751.56%
GS240726P004050002024-07-18 3:00PM EDT405.000.040.000.260.00-28861.23%
GS240726P004100002024-07-17 10:46AM EDT410.000.270.010.030.00-14048.44%
GS240726P004150002024-07-18 11:04AM EDT415.000.010.010.040.00-26446.88%
GS240726P004200002024-07-16 1:52PM EDT420.000.030.010.050.00-13644.73%
GS240726P004250002024-07-19 3:44PM EDT425.000.050.020.05-0.10-66.67%17841.41%
GS240726P004300002024-07-18 3:12PM EDT430.000.090.030.070.00-1221739.65%
GS240726P004350002024-07-17 1:16PM EDT435.000.080.050.090.00-1112937.50%
GS240726P004400002024-07-19 2:26PM EDT440.000.100.070.10+0.02+25.00%2214134.47%
GS240726P004425002024-07-19 11:59AM EDT442.500.120.090.130.00-18133.99%
GS240726P004450002024-07-19 2:57PM EDT445.000.130.110.15-0.02-13.33%238432.91%
GS240726P004475002024-07-18 3:54PM EDT447.500.180.140.180.00-13231.93%
GS240726P004500002024-07-19 3:33PM EDT450.000.190.160.22-0.09-32.14%2411431.10%
GS240726P004525002024-07-19 3:25PM EDT452.500.210.200.27-0.07-25.00%112030.27%
GS240726P004550002024-07-19 3:35PM EDT455.000.300.260.33+0.05+20.00%220129.37%
GS240726P004575002024-07-18 3:54PM EDT457.500.450.340.410.00-64928.57%
GS240726P004600002024-07-19 3:48PM EDT460.000.530.430.52-0.19-26.39%5927727.86%
GS240726P004625002024-07-19 3:29PM EDT462.500.550.570.67-0.15-21.43%4311527.27%
GS240726P004650002024-07-19 3:58PM EDT465.000.910.760.87+0.10+12.35%3145026.75%
GS240726P004675002024-07-19 3:41PM EDT467.501.091.001.12-0.31-22.14%285426.20%
GS240726P004700002024-07-19 3:31PM EDT470.001.531.311.46-0.11-6.71%22329725.81%
GS240726P004725002024-07-19 3:53PM EDT472.501.921.741.89-0.25-11.52%5430725.44%
GS240726P004750002024-07-19 3:59PM EDT475.002.382.172.42-0.07-2.86%11619025.06%
GS240726P004775002024-07-19 3:55PM EDT477.503.252.803.10+0.50+18.18%10914824.82%
GS240726P004800002024-07-19 3:47PM EDT480.003.923.603.90-0.18-4.39%19826524.51%
GS240726P004825002024-07-19 3:31PM EDT482.505.004.504.80+0.30+6.38%2208923.99%
GS240726P004850002024-07-19 3:54PM EDT485.006.205.605.90+0.95+18.10%22325323.65%
GS240726P004875002024-07-19 3:58PM EDT487.507.606.907.30+0.80+11.76%9517723.83%
GS240726P004900002024-07-19 3:55PM EDT490.009.208.358.70+1.20+15.00%33032623.33%
GS240726P004950002024-07-19 3:22PM EDT495.0012.8811.4012.40+1.68+15.00%826624.28%
GS240726P005000002024-07-19 3:26PM EDT500.0015.1012.7016.55+0.85+5.96%8301,29925.31%
GS240726P005050002024-07-19 2:55PM EDT505.0020.2719.8524.20+1.77+9.57%1522745.36%
GS240726P005100002024-07-19 2:55PM EDT510.0024.9221.5529.45+0.12+0.48%82785452.41%
GS240726P005150002024-07-18 12:40PM EDT515.0023.6527.5033.900.00-31154.88%
GS240726P005200002024-07-18 12:42PM EDT520.0028.1031.5038.850.00-5059.74%
GS240726P005250002024-07-17 2:19PM EDT525.0024.0536.4043.850.00--164.71%
GS240726P005500002024-07-16 12:01PM EDT550.0047.3461.4068.850.00--087.37%