Australia markets close in 1 hour 6 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
486.70-5.45 (-1.11%)
At close: 04:00PM EDT
489.00 +2.30 (+0.47%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240802C002400002024-07-17 2:17PM EDT240.00261.830.000.000.00--00.00%
GS240802C002600002024-07-17 9:50AM EDT260.00244.330.000.000.00-100.00%
GS240802C003900002024-07-08 9:32AM EDT390.0083.660.000.000.00--00.00%
GS240802C004000002024-07-24 11:44AM EDT400.0092.980.000.000.00-1500.00%
GS240802C004200002024-07-19 9:49AM EDT420.0072.000.000.000.00-100.00%
GS240802C004250002024-07-12 12:30PM EDT425.0058.350.000.000.00--00.00%
GS240802C004300002024-07-10 3:50PM EDT430.0051.120.000.000.00-200.00%
GS240802C004350002024-07-23 10:45AM EDT435.0058.600.000.000.00-1300.00%
GS240802C004400002024-06-13 10:06AM EDT440.0019.4538.2047.000.00-1134.38%
GS240802C004450002024-07-16 1:27PM EDT445.0058.100.000.000.00-100.00%
GS240802C004500002024-07-24 11:50AM EDT450.0043.700.000.000.00-100.00%
GS240802C004550002024-07-16 12:58PM EDT455.0049.430.000.000.00-300.00%
GS240802C004600002024-07-23 10:28AM EDT460.0033.850.000.000.00-100.00%
GS240802C004650002024-07-23 10:49AM EDT465.0028.340.000.000.00-200.00%
GS240802C004675002024-07-24 12:24PM EDT467.5029.450.000.000.00-100.00%
GS240802C004700002024-07-24 12:24PM EDT470.0027.030.000.000.00-100.00%
GS240802C004725002024-07-24 11:51AM EDT472.5022.900.000.000.00-2100.00%
GS240802C004750002024-07-24 3:29PM EDT475.0016.900.000.000.00-100.00%
GS240802C004800002024-07-24 12:32PM EDT480.0018.100.000.000.00-3100.00%
GS240802C004850002024-07-24 3:46PM EDT485.009.700.000.000.00-9300.00%
GS240802C004900002024-07-24 3:54PM EDT490.006.600.000.000.00-34700.78%
GS240802C004950002024-07-24 3:57PM EDT495.004.580.000.000.00-26703.13%
GS240802C005000002024-07-24 3:58PM EDT500.003.100.000.000.00-59903.13%
GS240802C005050002024-07-24 2:33PM EDT505.002.850.000.000.00-9806.25%
GS240802C005100002024-07-24 3:48PM EDT510.001.290.000.000.00-24906.25%
GS240802C005150002024-07-24 3:57PM EDT515.000.770.000.000.00-4106.25%
GS240802C005200002024-07-24 3:48PM EDT520.000.500.000.000.00-38012.50%
GS240802C005250002024-07-24 3:45PM EDT525.000.340.000.000.00-22012.50%
GS240802C005300002024-07-24 3:48PM EDT530.000.200.000.000.00-6012.50%
GS240802C005350002024-07-24 3:51PM EDT535.000.130.000.000.00-11012.50%
GS240802C005400002024-07-24 12:56PM EDT540.000.150.000.000.00-7012.50%
GS240802C005450002024-07-24 12:36PM EDT545.000.100.000.000.00-25012.50%
GS240802C005500002024-07-24 9:58AM EDT550.000.050.000.000.00-3012.50%
GS240802C005650002024-07-22 9:53AM EDT565.000.110.000.000.00--025.00%
GS240802C005700002024-07-22 10:09AM EDT570.000.060.000.000.00--025.00%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240802P003750002024-07-23 10:16AM EDT375.000.010.000.000.00--025.00%
GS240802P003800002024-07-09 9:53AM EDT380.000.290.000.000.00-14025.00%
GS240802P003850002024-07-09 9:53AM EDT385.000.340.000.000.00--025.00%
GS240802P003900002024-07-12 10:07AM EDT390.000.150.000.000.00--025.00%
GS240802P003950002024-07-09 9:53AM EDT395.000.480.000.000.00-12025.00%
GS240802P004000002024-07-23 3:36PM EDT400.000.060.000.000.00-35025.00%
GS240802P004050002024-07-19 10:27AM EDT405.000.110.000.000.00-3025.00%
GS240802P004100002024-07-23 10:30AM EDT410.000.050.000.000.00-10025.00%
GS240802P004150002024-07-22 2:14PM EDT415.000.080.000.000.00-47025.00%
GS240802P004200002024-07-22 3:31PM EDT420.000.110.000.000.00-2025.00%
GS240802P004250002024-07-24 10:12AM EDT425.000.110.000.000.00-1012.50%
GS240802P004300002024-07-24 2:50PM EDT430.000.140.000.000.00-3012.50%
GS240802P004350002024-07-24 2:49PM EDT435.000.170.000.000.00-13012.50%
GS240802P004400002024-07-24 3:53PM EDT440.000.240.000.000.00-5012.50%
GS240802P004450002024-07-24 2:12PM EDT445.000.240.000.000.00-3012.50%
GS240802P004500002024-07-24 3:45PM EDT450.000.400.000.000.00-9012.50%
GS240802P004550002024-07-24 3:49PM EDT455.000.590.000.000.00-3012.50%
GS240802P004575002024-07-24 3:50PM EDT457.500.720.000.000.00-406.25%
GS240802P004600002024-07-24 3:57PM EDT460.001.070.000.000.00-906.25%
GS240802P004625002024-07-24 3:54PM EDT462.501.350.000.000.00-1206.25%
GS240802P004650002024-07-24 3:54PM EDT465.001.610.000.000.00-6306.25%
GS240802P004675002024-07-24 3:29PM EDT467.501.470.000.000.00-206.25%
GS240802P004700002024-07-24 3:59PM EDT470.002.240.000.000.00-36006.25%
GS240802P004725002024-07-24 3:48PM EDT472.502.470.000.000.00-3403.13%
GS240802P004750002024-07-24 3:57PM EDT475.003.550.000.000.00-8803.13%
GS240802P004800002024-07-24 3:59PM EDT480.004.880.000.000.00-30601.56%
GS240802P004850002024-07-24 3:55PM EDT485.007.150.000.000.00-29300.78%
GS240802P004900002024-07-24 3:52PM EDT490.009.000.000.000.00-34200.00%
GS240802P004950002024-07-24 3:42PM EDT495.0011.000.000.000.00-8700.00%
GS240802P005000002024-07-24 3:59PM EDT500.0015.350.000.000.00-2600.00%
GS240802P005050002024-07-24 3:07PM EDT505.0017.660.000.000.00-500.00%
GS240802P005100002024-07-19 1:51PM EDT510.0026.290.000.000.00-300.00%
GS240802P005150002024-07-18 11:11AM EDT515.0019.550.000.000.00-800.00%
GS240802P005200002024-07-17 3:17PM EDT520.0020.520.000.000.00--00.00%
GS240802P005250002024-07-18 3:42PM EDT525.0038.600.000.000.00-1200.00%
GS240802P005300002024-07-17 12:34PM EDT530.0025.050.000.000.00--00.00%