Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
446.35-2.35 (-0.52%)
At close: 04:00PM EDT
444.03 -2.32 (-0.52%)
Pre-market: 05:35AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS250117C001500002024-05-29 2:02PM EDT150.00306.660.000.000.00-200.00%
GS250117C001550002024-05-29 2:02PM EDT155.00301.570.000.000.00-400.00%
GS250117C001600002024-05-29 2:02PM EDT160.00296.600.000.000.00-800.00%
GS250117C001650002024-05-20 1:21PM EDT165.00303.610.000.000.00-100.00%
GS250117C001750002024-05-30 10:15AM EDT175.00275.650.000.000.00-100.00%
GS250117C001800002023-06-01 9:34AM EDT180.00149.95145.50151.000.00-1060.00%
GS250117C001850002023-03-22 2:05PM EDT185.00145.02160.35163.800.00-23230.00%
GS250117C001900002023-08-01 12:02PM EDT190.00168.40142.95147.650.00-110.00%
GS250117C001950002024-04-15 3:54PM EDT195.00207.87267.00275.000.00-123107.86%
GS250117C002000002024-06-11 10:34AM EDT200.00248.180.000.000.00-1000.00%
GS250117C002100002024-05-21 10:06AM EDT210.00258.300.000.000.00-2000.00%
GS250117C002200002024-05-09 9:49AM EDT220.00230.50237.35238.800.00-23779.84%
GS250117C002300002024-05-21 10:23AM EDT230.00240.050.000.000.00-200.00%
GS250117C002400002024-05-21 10:23AM EDT240.00230.450.000.000.00-100.00%
GS250117C002500002024-05-29 10:20AM EDT250.00208.620.000.000.00-200.00%
GS250117C002600002024-05-29 10:20AM EDT260.00199.050.000.000.00-200.00%
GS250117C002700002024-05-21 10:23AM EDT270.00201.750.000.000.00-100.00%
GS250117C002800002024-06-12 9:59AM EDT280.00180.390.000.000.00-300.00%
GS250117C002900002024-05-30 10:17AM EDT290.00164.690.000.000.00-100.00%
GS250117C003000002024-06-12 12:15PM EDT300.00156.000.000.000.00-100.00%
GS250117C003100002024-04-23 10:44AM EDT310.00120.000.000.000.00-14590.00%
GS250117C003200002024-05-17 1:49PM EDT320.00153.750.000.000.00-100.00%
GS250117C003300002024-06-11 10:06AM EDT330.00127.550.000.000.00-100.00%
GS250117C003400002024-05-29 11:01AM EDT340.00122.700.000.000.00-200.00%
GS250117C003500002024-06-13 3:14PM EDT350.00107.950.000.000.00-100.00%
GS250117C003600002024-06-11 11:05AM EDT360.00100.130.000.000.00-200.00%
GS250117C003700002024-05-22 12:49PM EDT370.00106.030.000.000.00-100.00%
GS250117C003800002024-06-13 9:40AM EDT380.0081.400.000.000.00-100.00%
GS250117C003850002024-05-30 9:41AM EDT385.0085.690.000.000.00-100.00%
GS250117C003900002024-06-13 10:19AM EDT390.0072.800.000.000.00-100.00%
GS250117C003950002024-05-21 11:49AM EDT395.0088.200.000.000.00--00.00%
GS250117C004000002024-06-12 12:22PM EDT400.0069.930.000.000.00-1000.00%
GS250117C004050002024-06-11 3:47PM EDT405.0061.550.000.000.00-300.00%
GS250117C004100002024-06-12 12:31PM EDT410.0062.000.000.000.00-100.00%
GS250117C004200002024-06-13 11:20AM EDT420.0050.750.000.000.00-400.00%
GS250117C004300002024-06-13 2:20PM EDT430.0045.500.000.000.00-600.00%
GS250117C004400002024-06-13 10:00AM EDT440.0038.600.000.000.00-100.00%
GS250117C004450002024-06-12 1:16PM EDT445.0040.000.000.000.00-1100.00%
GS250117C004500002024-06-13 12:46PM EDT450.0033.770.000.000.00-400.20%
GS250117C004550002024-06-13 1:59PM EDT455.0031.400.000.000.00-100.78%
GS250117C004600002024-06-13 10:05AM EDT460.0028.450.000.000.00-100.78%
GS250117C004650002024-06-12 9:53AM EDT465.0031.750.000.000.00-201.56%
GS250117C004700002024-06-07 10:54AM EDT470.0032.450.000.000.00-401.56%
GS250117C004750002024-06-13 3:25PM EDT475.0023.600.000.000.00-201.56%
GS250117C004800002024-06-13 3:54PM EDT480.0021.700.000.000.00-2101.56%
GS250117C004850002024-06-07 12:02PM EDT485.0024.450.000.000.00-303.13%
GS250117C004900002024-06-13 10:05AM EDT490.0017.150.000.000.00-103.13%
GS250117C004950002024-06-12 9:51AM EDT495.0019.990.000.000.00-103.13%
GS250117C005000002024-06-13 11:10AM EDT500.0014.320.000.000.00-703.13%
GS250117C005050002024-06-04 10:25AM EDT505.0018.700.000.000.00-4403.13%
GS250117C005100002024-06-12 3:46PM EDT510.0012.800.000.000.00-103.13%
GS250117C005150002024-06-13 12:30PM EDT515.0010.800.000.000.00-103.13%
GS250117C005200002024-06-13 10:27AM EDT520.009.750.000.000.00-103.13%
GS250117C005250002024-06-05 12:17PM EDT525.0013.650.000.000.00-1303.13%
GS250117C005300002024-06-12 3:23PM EDT530.009.050.000.000.00-803.13%
GS250117C005350002024-06-12 1:12PM EDT535.008.700.000.000.00-306.25%
GS250117C005400002024-06-12 1:12PM EDT540.007.900.000.000.00-406.25%
GS250117C005450002024-06-12 1:12PM EDT545.007.200.000.000.00-506.25%
GS250117C005500002024-06-13 9:30AM EDT550.005.700.000.000.00-106.25%
GS250117C005550002024-06-13 10:00AM EDT555.005.000.000.000.00-106.25%
GS250117C005600002024-06-12 3:45PM EDT560.004.850.000.000.00-1106.25%
GS250117C005700002024-05-21 11:04AM EDT570.007.850.000.000.00-306.25%
GS250117C005800002024-06-11 2:53PM EDT580.003.180.000.000.00-206.25%
GS250117C005900002024-06-11 12:26PM EDT590.002.570.000.000.00-5906.25%
GS250117C006000002024-06-12 12:20PM EDT600.002.400.000.000.00-106.25%
GS250117C006200002024-05-29 2:49PM EDT620.002.200.000.000.00-206.25%
GS250117C006400002024-05-24 1:39PM EDT640.001.850.000.000.00-106.25%
GS250117C006600002024-06-11 2:53PM EDT660.000.670.000.000.00-2012.50%
GS250117C006800002024-06-13 12:30PM EDT680.000.460.000.000.00-30012.50%
GS250117C007000002024-05-30 10:07AM EDT700.000.470.000.000.00-35012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS250117P001500002024-06-11 10:22AM EDT150.000.070.000.000.00-1025.00%
GS250117P001550002024-06-11 9:30AM EDT155.000.060.000.000.00-1025.00%
GS250117P001600002024-06-11 9:30AM EDT160.000.090.000.000.00-1025.00%
GS250117P001650002024-06-11 9:30AM EDT165.000.170.000.000.00-6025.00%
GS250117P001700002024-06-11 10:22AM EDT170.000.100.000.000.00-1025.00%
GS250117P001750002024-06-11 9:30AM EDT175.000.130.000.000.00-1025.00%
GS250117P001800002024-06-11 9:30AM EDT180.000.140.000.000.00-2025.00%
GS250117P001850002024-06-11 9:30AM EDT185.000.150.000.000.00-5025.00%
GS250117P001900002024-06-11 9:30AM EDT190.000.160.000.000.00-1025.00%
GS250117P001950002024-06-11 9:30AM EDT195.000.190.000.000.00-1025.00%
GS250117P002000002024-06-13 3:00PM EDT200.000.230.000.000.00-16025.00%
GS250117P002100002024-06-11 9:30AM EDT210.000.290.000.000.00-1025.00%
GS250117P002200002024-06-11 9:30AM EDT220.000.380.000.000.00-2012.50%
GS250117P002300002024-06-13 12:27PM EDT230.000.550.000.000.00-1012.50%
GS250117P002400002024-06-11 9:30AM EDT240.000.610.000.000.00-1012.50%
GS250117P002500002024-06-12 9:40AM EDT250.000.720.000.000.00-1012.50%
GS250117P002600002024-06-07 1:23PM EDT260.000.790.000.000.00-1012.50%
GS250117P002700002024-06-12 9:35AM EDT270.001.020.000.000.00-21012.50%
GS250117P002800002024-06-10 12:35PM EDT280.001.220.000.000.00-1012.50%
GS250117P002900002024-06-05 11:21AM EDT290.001.420.000.000.00-2012.50%
GS250117P003000002024-06-12 9:36AM EDT300.001.700.000.000.00-110012.50%
GS250117P003100002024-06-11 3:09PM EDT310.002.280.000.000.00-15012.50%
GS250117P003200002024-06-13 12:38PM EDT320.002.740.000.000.00-506.25%
GS250117P003300002024-06-11 10:12AM EDT330.003.450.000.000.00-606.25%
GS250117P003400002024-06-12 3:47PM EDT340.003.950.000.000.00-1106.25%
GS250117P003500002024-06-13 2:48PM EDT350.004.500.000.000.00-106.25%
GS250117P003600002024-06-12 9:44AM EDT360.005.100.000.000.00-306.25%
GS250117P003650002024-05-22 1:54PM EDT365.006.000.000.000.00-106.25%
GS250117P003700002024-06-13 10:27AM EDT370.007.500.000.000.00-106.25%
GS250117P003750002024-06-13 11:59AM EDT375.008.000.000.000.00-306.25%
GS250117P003800002024-06-12 10:51AM EDT380.007.670.000.000.00-5303.13%
GS250117P003850002024-06-11 3:20PM EDT385.009.700.000.000.00-1103.13%
GS250117P003900002024-06-13 10:39AM EDT390.0010.900.000.000.00-203.13%
GS250117P003950002024-06-12 3:49PM EDT395.0011.050.000.000.00-203.13%
GS250117P004000002024-06-13 10:44AM EDT400.0013.200.000.000.00-503.13%
GS250117P004050002024-06-11 10:25AM EDT405.0014.200.000.000.00-1003.13%
GS250117P004100002024-06-13 10:44AM EDT410.0015.900.000.000.00-603.13%
GS250117P004150002024-05-31 3:53PM EDT415.0015.100.000.000.00-201.56%
GS250117P004200002024-06-10 10:12AM EDT420.0016.050.000.000.00-1001.56%
GS250117P004250002024-06-04 2:01PM EDT425.0018.050.000.000.00-201.56%
GS250117P004300002024-06-13 9:45AM EDT430.0021.900.000.000.00-100.78%
GS250117P004350002024-06-11 3:09PM EDT435.0023.820.000.000.00-600.78%
GS250117P004400002024-06-11 9:37AM EDT440.0026.450.000.000.00-100.39%
GS250117P004450002024-06-12 1:14PM EDT445.0026.000.000.000.00-600.10%
GS250117P004500002024-06-12 1:12PM EDT450.0028.200.000.000.00-800.00%
GS250117P004550002024-06-13 10:43AM EDT455.0033.850.000.000.00-1200.00%
GS250117P004600002024-06-11 11:02AM EDT460.0034.280.000.000.00-500.00%
GS250117P004650002024-06-11 11:02AM EDT465.0036.910.000.000.00-300.00%
GS250117P004700002024-06-05 12:43PM EDT470.0033.300.000.000.00-1400.00%
GS250117P004750002024-05-31 2:34PM EDT475.0040.850.000.000.00-200.00%
GS250117P004800002024-05-29 3:31PM EDT480.0042.700.000.000.00-300.00%
GS250117P004850002024-05-29 10:37AM EDT485.0046.950.000.000.00-200.00%
GS250117P004900002024-06-03 9:31AM EDT490.0046.550.000.000.00-100.00%
GS250117P004950002024-05-22 2:26PM EDT495.0049.950.000.000.00-4400.00%
GS250117P005000002024-05-15 11:21AM EDT500.0051.710.000.000.00-11000.00%
GS250117P005050002024-05-28 3:13PM EDT505.0058.100.000.000.00-100.00%
GS250117P005100002024-06-04 3:58PM EDT510.0061.550.000.000.00-100.00%
GS250117P005200002024-01-04 11:23AM EDT520.00134.50129.25137.650.00-4062.48%
GS250117P005300002024-05-21 12:30PM EDT530.0068.650.000.000.00-200.00%
GS250117P005600002023-04-17 1:59PM EDT560.00221.27227.60235.700.00-20112.74%
GS250117P005800002023-07-19 3:25PM EDT580.00237.02252.65260.700.00--0119.92%
GS250117P005900002024-03-01 1:22PM EDT590.00202.35168.90175.950.00-5051.50%
GS250117P006000002024-05-15 10:55AM EDT600.00136.600.000.000.00--00.00%
GS250117P006200002024-04-29 9:40AM EDT620.00190.05165.95168.300.00-1000.00%
GS250117P006400002024-05-06 10:36AM EDT640.00198.15176.95181.600.00--00.00%
GS250117P006600002024-05-30 2:56PM EDT660.00209.850.000.000.00-800.00%
GS250117P006800002024-06-10 9:43AM EDT680.00228.280.000.000.00-400.00%
GS250117P007000002024-06-06 10:47AM EDT700.00239.400.000.000.00-200.00%