Australia markets open in 6 hours

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
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240816C002200002024-06-05 10:34AM EDT220.00242.70243.00244.350.00--20.00%
GS240816C002500002024-06-07 11:00AM EDT250.00210.55214.15218.450.00-110.00%
GS240816C002600002024-06-24 1:06PM EDT260.00201.43222.40230.000.00-55120.51%
GS240816C003000002024-05-07 11:34AM EDT300.00147.31163.00164.200.00-110.00%
GS240816C003100002024-05-03 12:48PM EDT310.00131.82146.00152.350.00-12120.00%
GS240816C003200002024-05-30 10:28AM EDT320.00132.30130.55139.050.00-110.00%
GS240816C003300002024-05-22 3:38PM EDT330.00133.30121.25127.300.00-120.00%
GS240816C003400002024-07-19 11:42AM EDT340.00145.99141.90150.65+27.27+22.97%11274.76%
GS240816C003500002024-05-28 1:31PM EDT350.00114.1098.55100.300.00-1140.00%
GS240816C003600002024-07-03 12:25PM EDT360.00110.37122.05130.800.00-1765.87%
GS240816C003650002024-07-03 12:25PM EDT365.00105.32117.00125.800.00-21863.11%
GS240816C003700002024-07-19 11:09AM EDT370.00116.80112.25120.85+2.28+1.99%22961.82%
GS240816C003750002024-06-28 3:05PM EDT375.0079.58107.20115.900.00-9959.30%
GS240816C003800002024-07-18 11:11AM EDT380.00120.88103.00110.950.00-11159.78%
GS240816C003850002024-07-18 10:22AM EDT385.00115.2098.05105.400.00-10010155.54%
GS240816C003900002024-07-16 11:08AM EDT390.00114.3993.70100.450.00-23055.26%
GS240816C003950002024-07-17 11:07AM EDT395.00112.2088.1595.500.00-10310451.18%
GS240816C004000002024-07-16 2:52PM EDT400.00106.2583.2090.550.00-512065.65%
GS240816C004050002024-05-31 3:02PM EDT405.0056.3051.5553.050.00-120.00%
GS240816C004100002024-07-18 12:58PM EDT410.0082.5073.3580.650.00-113359.96%
GS240816C004150002024-07-09 12:44PM EDT415.0066.4068.4075.750.00-51157.29%
GS240816C004200002024-07-15 10:39AM EDT420.0065.6263.5070.850.00-112054.58%
GS240816C004250002024-07-17 12:16PM EDT425.0085.2758.6065.950.00-116751.86%
GS240816C004300002024-07-19 3:41PM EDT430.0057.3953.7561.05-1.44-2.45%211349.12%
GS240816C004350002024-07-19 10:58AM EDT435.0053.3751.9556.90-15.33-22.31%43848.48%
GS240816C004400002024-07-19 12:24PM EDT440.0050.3745.7052.00-12.22-19.52%217845.58%
GS240816C004450002024-07-19 3:25PM EDT445.0044.8342.5547.50-3.67-7.57%18843.67%
GS240816C004500002024-07-19 3:42PM EDT450.0038.7338.0039.25-0.89-2.25%664431.77%
GS240816C004550002024-07-19 3:50PM EDT455.0034.0733.6534.80-0.28-0.82%223030.28%
GS240816C004600002024-07-19 3:29PM EDT460.0031.3029.4030.55+1.15+3.81%175729.04%
GS240816C004650002024-07-19 2:23PM EDT465.0026.0325.4027.85-1.62-5.86%524230.95%
GS240816C004700002024-07-19 3:56PM EDT470.0021.3421.6022.70-1.81-7.82%5241627.00%
GS240816C004750002024-07-19 2:11PM EDT475.0018.5718.2519.00-0.38-2.01%1581525.84%
GS240816C004800002024-07-19 3:45PM EDT480.0015.4315.1515.60-2.32-13.07%421,32924.81%
GS240816C004850002024-07-19 3:59PM EDT485.0012.3512.3012.65-1.23-9.06%7726924.11%
GS240816C004900002024-07-19 3:59PM EDT490.0010.009.8010.15-0.75-6.98%29244723.68%
GS240816C004950002024-07-19 3:56PM EDT495.007.457.658.05-1.23-14.17%2032223.40%
GS240816C005000002024-07-19 3:59PM EDT500.005.905.906.20-1.30-18.06%13855323.01%
GS240816C005050002024-07-19 3:42PM EDT505.004.644.454.75-0.51-9.90%3231722.83%
GS240816C005100002024-07-19 3:56PM EDT510.003.223.303.55-1.28-28.44%57573722.61%
GS240816C005150002024-07-19 3:54PM EDT515.002.412.372.60-0.97-28.70%6924222.41%
GS240816C005200002024-07-19 3:42PM EDT520.001.851.731.89-0.31-14.35%311,03922.32%
GS240816C005250002024-07-19 3:53PM EDT525.001.271.231.38-0.24-15.89%1626922.36%
GS240816C005300002024-07-19 3:42PM EDT530.000.950.880.99-0.26-21.49%3212722.38%
GS240816C005350002024-07-19 3:42PM EDT535.000.690.630.72-0.16-18.82%13722.53%
GS240816C005400002024-07-19 3:50PM EDT540.000.510.440.53-0.07-12.07%28860222.78%
GS240816C005450002024-07-19 9:30AM EDT545.003.800.310.40+3.37+783.72%34323.12%
GS240816C005500002024-07-19 1:00PM EDT550.000.320.220.290.00-56223.34%
GS240816C005550002024-07-18 1:36PM EDT555.000.330.160.230.00-155623.85%
GS240816C005600002024-07-18 3:32PM EDT560.000.150.110.180.00-34224.32%
GS240816C005650002024-07-19 11:29AM EDT565.000.120.080.15-0.01-7.69%3424.95%
GS240816C005700002024-07-17 11:52AM EDT570.000.560.050.310.00-621229.03%
GS240816C005750002024-07-16 1:22PM EDT575.000.290.010.290.00-2730.03%
GS240816C005800002024-07-18 1:01PM EDT580.000.080.030.080.00-12126.47%
GS240816C005850002024-07-17 12:11PM EDT585.000.220.001.170.00--2641.26%
GS240816C005900002024-07-16 12:22PM EDT590.000.130.020.150.00-3430.91%
GS240816C006000002024-05-14 12:15PM EDT600.000.310.010.240.00-1135.30%
GS240816C006200002024-07-17 9:30AM EDT620.000.750.001.440.00-1853.10%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240816P002000002024-06-26 2:26PM EDT200.000.070.000.520.00-134132.91%
GS240816P002100002024-06-05 3:39PM EDT210.000.010.000.270.00--2117.19%
GS240816P002200002024-06-12 1:29PM EDT220.000.010.004.300.00-126163.45%
GS240816P002300002024-06-17 9:30AM EDT230.000.340.000.000.00-31250.00%
GS240816P002400002024-06-27 1:13PM EDT240.000.060.000.240.00--298.24%
GS240816P002600002024-07-01 1:44PM EDT260.000.040.001.440.00--5110.16%
GS240816P002700002024-07-02 10:32AM EDT270.000.070.001.440.00-1017104.15%
GS240816P002800002024-06-11 3:47PM EDT280.000.090.001.230.00-2996.04%
GS240816P002900002024-07-16 9:56AM EDT290.000.020.000.450.00-51379.10%
GS240816P003000002024-07-03 9:30AM EDT300.000.110.001.080.00-33283.59%
GS240816P003050002024-07-15 2:27PM EDT305.000.120.000.540.00-1773.68%
GS240816P003100002024-07-17 10:57AM EDT310.000.010.000.840.00-12575.73%
GS240816P003150002024-07-15 2:28PM EDT315.000.050.000.240.00-1262.60%
GS240816P003200002024-07-10 9:57AM EDT320.000.060.000.840.00-11370.90%
GS240816P003250002024-06-13 12:05PM EDT325.000.310.001.410.00-11,54674.12%
GS240816P003300002024-07-16 3:26PM EDT330.000.030.010.050.00-84751.37%
GS240816P003350002024-07-03 9:43AM EDT335.000.220.000.400.00-22157.86%
GS240816P003400002024-07-15 11:40AM EDT340.000.040.020.260.00-12153.42%
GS240816P003450002024-05-22 2:44PM EDT345.000.540.330.520.00--1059.57%
GS240816P003500002024-07-19 1:29PM EDT350.000.030.000.27-0.05-62.50%112953.76%
GS240816P003550002024-07-08 11:53AM EDT355.000.220.000.280.00-12451.95%
GS240816P003600002024-07-19 2:14PM EDT360.000.110.010.29-0.25-69.44%113950.15%
GS240816P003650002024-07-17 1:35PM EDT365.000.080.040.180.00-21645.12%
GS240816P003700002024-07-17 2:59PM EDT370.000.010.000.310.00-2896546.48%
GS240816P003750002024-07-15 10:10AM EDT375.000.150.000.180.00-31341.26%
GS240816P003800002024-07-19 12:34PM EDT380.000.100.000.330.00-140142.85%
GS240816P003850002024-07-18 1:56PM EDT385.000.120.000.340.00-46041.02%
GS240816P003900002024-07-19 3:56PM EDT390.000.170.140.20+0.02+13.33%210136.18%
GS240816P003950002024-07-18 11:01AM EDT395.000.100.170.230.00-13834.96%
GS240816P004000002024-07-19 11:23AM EDT400.000.240.200.26+0.02+9.09%2623033.69%
GS240816P004050002024-07-17 12:40PM EDT405.000.210.240.300.00-116132.50%
GS240816P004100002024-07-19 2:38PM EDT410.000.330.280.35+0.13+65.00%463931.35%
GS240816P004150002024-07-19 2:40PM EDT415.000.360.340.40+0.05+16.13%213730.05%
GS240816P004200002024-07-19 11:23AM EDT420.000.470.410.48+0.02+4.44%21,39029.00%
GS240816P004250002024-07-19 3:42PM EDT425.000.540.480.57+0.14+35.00%142627.88%
GS240816P004300002024-07-19 2:16PM EDT430.000.680.610.70+0.07+11.48%15661426.91%
GS240816P004350002024-07-19 2:55PM EDT435.000.850.760.87+0.04+4.94%16640625.97%
GS240816P004400002024-07-19 3:57PM EDT440.001.120.981.10+0.04+3.70%2530825.12%
GS240816P004450002024-07-19 1:12PM EDT445.001.511.301.42+0.11+7.86%360424.41%
GS240816P004500002024-07-19 3:34PM EDT450.001.721.681.85+0.01+0.58%2272623.77%
GS240816P004550002024-07-19 3:42PM EDT455.002.362.252.42+0.06+2.61%1034823.19%
GS240816P004600002024-07-19 3:53PM EDT460.003.222.973.20+0.42+15.00%281,21322.76%
GS240816P004650002024-07-19 3:41PM EDT465.004.043.854.15+0.08+2.02%3137822.25%
GS240816P004700002024-07-19 3:48PM EDT470.005.405.105.35+0.55+11.34%361,48221.78%
GS240816P004750002024-07-19 3:15PM EDT475.006.356.606.90-0.33-4.94%2649621.45%
GS240816P004800002024-07-19 3:28PM EDT480.007.918.358.70-0.49-5.83%5127621.00%
GS240816P004850002024-07-19 2:16PM EDT485.0010.9010.5510.90+0.40+3.81%13315720.66%
GS240816P004900002024-07-19 3:34PM EDT490.0012.9013.0013.40+0.75+6.17%7118320.19%
GS240816P004950002024-07-19 3:34PM EDT495.0015.7815.9016.35+0.31+2.00%3414219.87%
GS240816P005000002024-07-19 3:55PM EDT500.0020.5019.0019.75+2.40+13.26%7262619.75%
GS240816P005050002024-07-19 3:39PM EDT505.0022.9722.4025.00+1.45+6.74%4870823.26%
GS240816P005100002024-07-19 2:29PM EDT510.0026.6526.4029.05-0.66-2.42%58623.72%
GS240816P005150002024-07-19 2:25PM EDT515.0031.0030.5033.30+5.12+19.78%35924.24%
GS240816P005200002024-07-18 11:12AM EDT520.0025.1035.0539.750.00-1630.59%
GS240816P005250002024-07-17 9:34AM EDT525.0025.1039.6044.750.00--133.02%
GS240816P005300002024-07-17 1:13PM EDT530.0029.7542.9048.950.00--033.07%
GS240816P005450002024-07-18 3:35PM EDT545.0060.4656.3563.850.00-112039.17%
GS240816P005500002024-07-18 3:35PM EDT550.0065.4561.3568.900.00-2041.36%
GS240816P005550002024-07-18 3:35PM EDT555.0070.4867.8073.900.00-13043.35%
GS240816P005600002024-05-30 2:40PM EDT560.00109.90103.45112.250.00-310112.41%
GS240816P006200002024-07-17 10:15AM EDT620.00114.58131.90138.850.00-2065.70%