Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
487.04+2.11 (+0.44%)
At close: 04:00PM EDT
486.98 -0.06 (-0.01%)
Pre-market: 09:10AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS260116C001500002024-01-16 10:58AM EDT150.00229.67230.80237.050.00-120.00%
GS260116C001600002024-04-11 1:00PM EDT160.00238.65291.00300.000.00-100.00%
GS260116C001700002024-05-16 3:58PM EDT170.00295.43274.00283.000.00-100.00%
GS260116C001750002024-03-21 10:11AM EDT175.00237.72226.00236.000.00-400.00%
GS260116C001800002024-03-22 3:46PM EDT180.00228.58221.00231.000.00-320.00%
GS260116C001850002024-07-03 10:20AM EDT185.00285.840.000.000.00-570.00%
GS260116C001900002024-06-03 9:34AM EDT190.00268.00275.00285.000.00-900.00%
GS260116C001950002024-05-15 3:36PM EDT195.00270.33249.00259.000.00-320.00%
GS260116C002000002024-07-03 10:43AM EDT200.00271.050.000.000.00-2170.00%
GS260116C002100002023-11-28 4:51PM EDT210.00136.20179.60185.700.00-110.00%
GS260116C002200002024-03-11 11:32AM EDT220.00173.45183.00190.800.00-1050.00%
GS260116C002300002024-04-01 2:56PM EDT230.00190.43207.00212.850.00-330.00%
GS260116C002400002024-03-21 12:38PM EDT240.00180.75169.00176.700.00-1110.00%
GS260116C002500002024-06-26 1:57PM EDT250.00213.250.000.000.00-1100.00%
GS260116C002600002023-10-27 1:58PM EDT260.0064.1597.55102.300.00-300.00%
GS260116C002700002024-07-03 9:46AM EDT270.00206.850.000.000.00-250.00%
GS260116C002800002024-07-03 9:45AM EDT280.00198.050.000.000.00-4130.00%
GS260116C002900002024-07-11 1:43PM EDT290.00200.000.000.000.00-370.00%
GS260116C003000002024-07-15 11:07AM EDT300.00199.500.000.000.00-4230.00%
GS260116C003100002024-07-18 11:25AM EDT310.00199.000.000.000.00-3340.00%
GS260116C003200002024-07-15 1:57PM EDT320.00183.000.000.000.00-6270.00%
GS260116C003300002024-07-02 3:58PM EDT330.00155.350.000.000.00-2110.00%
GS260116C003400002024-02-12 10:45AM EDT340.0083.5089.3091.750.00-540.00%
GS260116C003500002024-07-09 2:31PM EDT350.00146.450.000.000.00-11580.00%
GS260116C003600002024-06-28 2:56PM EDT360.00119.950.000.000.00-2140.00%
GS260116C003700002024-07-18 3:12PM EDT370.00140.000.000.000.00-1330.00%
GS260116C003800002024-07-17 10:39AM EDT380.00150.150.000.000.00-1460.00%
GS260116C003900002024-07-18 3:51PM EDT390.00124.850.000.000.00-1790.00%
GS260116C004000002024-07-17 3:02PM EDT400.00131.700.000.000.00-1920.00%
GS260116C004100002024-04-26 2:50PM EDT410.0073.7390.4095.600.00-11821.84%
GS260116C004200002024-07-22 2:45PM EDT420.00106.040.000.000.00-3550.00%
GS260116C004300002024-07-12 10:49AM EDT430.0094.620.000.000.00-13480.00%
GS260116C004400002024-07-22 9:48AM EDT440.0092.100.000.000.00-11300.00%
GS260116C004500002024-07-18 3:57PM EDT450.0086.000.000.000.00-21370.00%
GS260116C004600002024-07-17 1:01PM EDT460.0093.750.000.000.00-2660.00%
GS260116C004700002024-07-22 11:52AM EDT470.0074.700.000.000.00-1630.00%
GS260116C004800002024-07-22 11:32AM EDT480.0069.250.000.000.00-1840.00%
GS260116C004900002024-07-19 1:54PM EDT490.0063.750.000.000.00-1410.10%
GS260116C005000002024-07-19 1:54PM EDT500.0059.050.000.000.00-22670.39%
GS260116C005200002024-07-19 3:30PM EDT520.0051.300.000.000.00-4691.56%
GS260116C005400002024-07-18 3:33PM EDT540.0042.350.000.000.00-22581.56%
GS260116C005600002024-07-22 10:00AM EDT560.0035.210.000.000.00-1863.13%
GS260116C005700002024-07-18 11:12AM EDT570.0037.520.000.000.00-21573.13%
GS260116C005800002024-07-22 1:13PM EDT580.0030.760.000.000.00-1383.13%
GS260116C006000002024-07-22 10:43AM EDT600.0026.400.000.000.00-13323.13%
GS260116C006200002024-07-18 2:27PM EDT620.0022.500.000.000.00-51023.13%
GS260116C006400002024-07-16 3:32PM EDT640.0023.300.000.000.00-101543.13%
GS260116C006600002024-07-17 9:39AM EDT660.0017.770.000.000.00-12586.25%
GS260116C006800002024-07-19 9:30AM EDT680.0012.800.000.000.00-1816.25%
GS260116C007000002024-07-22 1:51PM EDT700.0010.500.000.000.00-21536.25%
GS260116C007200002024-07-19 2:24PM EDT720.009.150.000.000.00-10286.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS260116P001500002024-07-22 11:26AM EDT150.000.670.000.000.00-11,51412.50%
GS260116P001550002024-06-24 9:30AM EDT155.001.620.000.000.00-147912.50%
GS260116P001600002024-04-18 12:14PM EDT160.002.370.592.300.00-22250.41%
GS260116P001650002024-05-03 12:29PM EDT165.002.000.502.400.00-12349.49%
GS260116P001700002024-06-26 11:23AM EDT170.001.600.000.000.00-1312.50%
GS260116P001750002024-07-16 10:19AM EDT175.001.330.000.000.00-21312.50%
GS260116P001800002024-06-26 11:23AM EDT180.001.890.000.000.00-1312.50%
GS260116P001850002024-03-20 3:11PM EDT185.003.602.724.150.00-206149.79%
GS260116P001900002024-01-04 12:44PM EDT190.004.913.055.200.00-1013351.02%
GS260116P001950002024-07-19 12:47PM EDT195.001.870.000.000.00-112412.50%
GS260116P002000002024-06-28 9:30AM EDT200.002.750.000.000.00-416212.50%
GS260116P002100002024-07-19 9:34AM EDT210.003.600.000.000.00-24512.50%
GS260116P002200002024-07-09 2:05PM EDT220.002.700.000.000.00-358812.50%
GS260116P002300002024-07-09 1:10PM EDT230.002.850.000.000.00-307412.50%
GS260116P002400002024-07-08 9:53AM EDT240.003.650.000.000.00-306612.50%
GS260116P002500002024-07-16 12:14PM EDT250.003.600.000.000.00-227812.50%
GS260116P002600002024-07-17 1:08PM EDT260.003.800.000.000.00-15012.50%
GS260116P002700002024-07-08 9:41AM EDT270.005.200.000.000.00-353812.50%
GS260116P002800002024-07-19 1:51PM EDT280.004.950.000.000.00-1716.25%
GS260116P002900002024-07-19 10:48AM EDT290.005.800.000.000.00-1896.25%
GS260116P003000002024-07-19 12:47PM EDT300.006.620.000.000.00-11996.25%
GS260116P003100002024-06-05 1:30PM EDT310.009.407.659.350.00-144932.21%
GS260116P003200002024-07-15 12:11PM EDT320.008.430.000.000.00-21026.25%
GS260116P003300002024-06-05 2:02PM EDT330.0011.8511.0511.850.00-109831.05%
GS260116P003400002024-06-24 11:16AM EDT340.0013.550.000.000.00-202126.25%
GS260116P003500002024-07-17 1:08PM EDT350.0010.450.000.000.00-13966.25%
GS260116P003600002024-07-18 3:08PM EDT360.0013.500.000.000.00-5396.25%
GS260116P003700002024-07-19 1:54PM EDT370.0015.500.000.000.00-41913.13%
GS260116P003800002024-07-19 1:54PM EDT380.0017.400.000.000.00-4193.13%
GS260116P003900002024-07-22 10:11AM EDT390.0019.280.000.000.00-1393.13%
GS260116P004000002024-07-19 1:53PM EDT400.0021.800.000.000.00-2923.13%
GS260116P004100002024-07-19 1:54PM EDT410.0024.300.000.000.00-1153.13%
GS260116P004200002024-07-19 1:54PM EDT420.0027.100.000.000.00-2413.13%
GS260116P004300002024-07-19 1:54PM EDT430.0030.100.000.000.00-1331.56%
GS260116P004400002024-07-19 3:29PM EDT440.0032.700.000.000.00-22971.56%
GS260116P004500002024-07-19 1:54PM EDT450.0036.850.000.000.00-1261.56%
GS260116P004600002024-07-19 2:52PM EDT460.0040.200.000.000.00-7750.78%
GS260116P004700002024-07-19 1:54PM EDT470.0044.600.000.000.00-1650.78%
GS260116P004800002024-07-19 1:54PM EDT480.0048.900.000.000.00-1130.39%
GS260116P004900002024-07-16 9:49AM EDT490.0048.200.000.000.00-580.00%
GS260116P005000002024-07-16 10:51AM EDT500.0050.000.000.000.00-9580.00%
GS260116P005200002024-07-17 1:19PM EDT520.0060.200.000.000.00-240.00%
GS260116P005400002024-07-16 10:48AM EDT540.0070.500.000.000.00-1001000.00%
GS260116P005600002024-07-02 3:30PM EDT560.00105.000.000.000.00--10.00%
GS260116P005700002024-06-21 1:30PM EDT570.00120.5598.70104.250.00-2020.62%
GS260116P006000002024-07-05 9:47AM EDT600.00138.100.000.000.00-210.00%
GS260116P007000002024-07-08 12:09PM EDT700.00230.280.000.000.00--00.00%