Australia markets open in 6 hours 48 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
451.75-2.67 (-0.59%)
As of 01:12PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240531C003200002024-05-29 1:54PM EDT320.00136.19127.25134.550.00-40317.29%
GS240531C003500002024-05-21 12:50PM EDT350.00120.6096.45104.600.00-20250.73%
GS240531C003550002024-05-09 12:25PM EDT355.0098.3791.3599.60+0.21+0.21%10239.80%
GS240531C003600002024-05-13 11:06AM EDT360.0096.3987.1594.600.00-10228.91%
GS240531C003650002024-05-06 11:03AM EDT365.0078.8881.4589.600.00-10218.12%
GS240531C003700002024-05-29 1:55PM EDT370.0086.2577.4584.600.00-20207.40%
GS240531C003750002024-04-18 1:51PM EDT375.0032.5792.1594.350.00--1369.20%
GS240531C003800002024-05-29 2:10PM EDT380.0077.4067.4574.600.00-3510186.11%
GS240531C003850002024-05-29 1:55PM EDT385.0071.0562.2069.600.00-60175.51%
GS240531C003900002024-05-29 2:10PM EDT390.0058.3657.5564.35-7.99-12.04%22160.69%
GS240531C003950002024-05-29 1:55PM EDT395.0061.0352.4559.450.00-110151.98%
GS240531C004000002024-05-29 3:14PM EDT400.0057.2547.2554.550.00-161143.07%
GS240531C004050002024-05-29 2:10PM EDT405.0050.0542.4049.600.00-150133.25%
GS240531C004100002024-05-29 2:10PM EDT410.0041.4037.4544.50-5.00-10.78%12121.19%
GS240531C004150002024-05-29 3:08PM EDT415.0042.1534.7539.550.00-72067.58%
GS240531C004175002024-05-29 2:10PM EDT417.5038.0529.8536.700.00-240101.22%
GS240531C004200002024-05-29 3:08PM EDT420.0037.1227.8534.500.00-82099.80%
GS240531C004250002024-05-29 2:10PM EDT425.0031.0022.7029.550.00-82089.48%
GS240531C004300002024-05-30 10:17AM EDT430.0019.0018.4523.75-7.30-27.76%1068.99%
GS240531C004325002024-05-29 11:23AM EDT432.5022.7615.1021.850.00-1070.41%
GS240531C004350002024-05-30 9:52AM EDT435.0015.4413.3517.50-7.96-34.02%64042.02%
GS240531C004400002024-05-30 10:45AM EDT440.009.559.4514.30-9.10-48.79%1352.32%
GS240531C004425002024-05-30 10:23AM EDT442.506.958.3510.40-5.85-45.70%51032.37%
GS240531C004450002024-05-30 10:51AM EDT445.005.726.807.75-7.63-57.15%19461425.27%
GS240531C004475002024-05-30 11:23AM EDT447.505.304.605.20-5.45-50.70%94019.02%
GS240531C004500002024-05-30 12:41PM EDT450.002.623.053.25-4.98-65.53%2602617.04%
GS240531C004525002024-05-30 12:41PM EDT452.501.441.721.85-4.15-74.24%228016.50%
GS240531C004550002024-05-30 12:53PM EDT455.000.950.860.97-1.93-67.01%99136516.64%
GS240531C004575002024-05-30 12:17PM EDT457.500.320.360.45-1.60-83.33%42720016.72%
GS240531C004600002024-05-30 12:56PM EDT460.000.190.140.20-0.86-81.90%43881017.14%
GS240531C004625002024-05-30 12:55PM EDT462.500.080.070.09-0.57-87.69%20332717.82%
GS240531C004650002024-05-30 12:48PM EDT465.000.050.030.06-0.32-86.49%4782,21919.73%
GS240531C004675002024-05-30 11:19AM EDT467.500.010.010.04-0.20-95.24%461721.49%
GS240531C004700002024-05-30 10:47AM EDT470.000.020.010.02-0.10-83.33%1362,05722.27%
GS240531C004725002024-05-30 12:36PM EDT472.500.840.010.04+0.76+950.00%1826527.05%
GS240531C004750002024-05-30 12:36PM EDT475.000.020.010.03-0.03-60.00%536228.71%
GS240531C004775002024-05-30 9:40AM EDT477.500.200.010.12+0.17+566.67%138337.99%
GS240531C004800002024-05-30 12:01PM EDT480.000.030.010.06-0.04-57.14%9151037.01%
GS240531C004825002024-05-28 12:18PM EDT482.500.050.012.120.00-12168.24%
GS240531C004850002024-05-30 10:01AM EDT485.000.010.010.100.00-2729145.51%
GS240531C004875002024-05-24 1:41PM EDT487.500.050.010.790.00-13160.99%
GS240531C004900002024-05-30 12:23PM EDT490.000.010.010.300.00-212954.49%
GS240531C004925002024-05-24 3:54PM EDT492.500.100.011.000.00-1170.61%
GS240531C004950002024-05-24 3:54PM EDT495.000.100.014.300.00-1114104.88%
GS240531C004975002024-05-21 1:19PM EDT497.500.140.014.300.00--2108.86%
GS240531C005000002024-05-30 10:24AM EDT500.000.020.000.03+0.01+100.00%3055753.13%
GS240531C005050002024-05-22 3:03PM EDT505.000.030.000.200.00-2566.89%
GS240531C005100002024-05-16 10:15AM EDT510.000.090.004.300.00--34127.86%
GS240531C005325002024-05-28 12:37PM EDT532.500.010.000.010.00-5568.75%
GS240531C005400002024-05-24 10:12AM EDT540.000.010.000.010.00-2275.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240531P002100002024-05-22 10:33AM EDT210.000.030.000.010.00--1300.00%
GS240531P002200002024-05-22 10:23AM EDT220.000.040.000.010.00--1281.25%
GS240531P002900002024-04-23 12:36PM EDT290.000.100.000.000.00--150.00%
GS240531P003250002024-04-12 3:36PM EDT325.001.100.000.180.00--10175.78%
GS240531P003300002024-04-23 11:08AM EDT330.000.300.000.000.00--150.00%
GS240531P003400002024-05-17 2:29PM EDT340.000.010.004.250.00-12254.74%
GS240531P003450002024-04-23 10:33AM EDT345.000.460.000.000.00-11250.00%
GS240531P003500002024-05-28 12:17PM EDT350.000.070.004.250.00-518233.64%
GS240531P003550002024-04-30 9:30AM EDT355.000.250.000.000.00-102050.00%
GS240531P003600002024-05-22 2:05PM EDT360.000.020.004.250.00-116212.89%
GS240531P003650002024-05-14 1:03PM EDT365.000.070.004.300.00-1018203.22%
GS240531P003700002024-05-20 11:37AM EDT370.000.040.004.300.00-668192.97%
GS240531P003750002024-05-21 10:21AM EDT375.000.040.000.220.00-1107107.81%
GS240531P003800002024-05-10 1:23PM EDT380.000.080.004.300.00-128172.71%
GS240531P003850002024-05-14 3:35PM EDT385.000.130.004.800.00-534167.43%
GS240531P003900002024-05-24 3:41PM EDT390.000.090.000.020.00-3610467.19%
GS240531P003950002024-05-30 11:14AM EDT395.000.010.004.800.00-168146.95%
GS240531P004000002024-05-30 11:14AM EDT400.000.030.000.02+0.02+200.00%135957.03%
GS240531P004025002024-05-30 9:51AM EDT402.500.010.004.30-0.04-80.00%1020127.49%
GS240531P004050002024-05-30 10:19AM EDT405.000.010.000.02-0.76-98.70%210751.56%
GS240531P004075002024-05-22 3:42PM EDT407.500.080.003.800.00--1113.31%
GS240531P004100002024-05-30 10:17AM EDT410.000.020.000.03-0.01-33.33%319651.76%
GS240531P004125002024-05-28 3:13PM EDT412.500.020.004.300.00-16107.28%
GS240531P004150002024-05-28 12:27PM EDT415.000.030.000.150.00-109951.56%
GS240531P004175002024-05-24 3:54PM EDT417.500.060.004.300.00-33897.05%
GS240531P004200002024-05-30 10:27AM EDT420.000.040.010.02-0.01-20.00%2225438.28%
GS240531P004225002024-05-30 11:27AM EDT422.500.020.010.03-0.02-50.00%1337.11%
GS240531P004250002024-05-30 10:58AM EDT425.000.050.010.03-0.02-28.57%2232834.38%
GS240531P004275002024-05-30 10:04AM EDT427.500.060.020.03-0.09-60.00%65031.45%
GS240531P004300002024-05-30 10:34AM EDT430.000.080.030.04-0.02-20.00%325629.49%
GS240531P004325002024-05-30 12:52PM EDT432.500.050.040.08-0.03-42.86%69829.30%
GS240531P004350002024-05-30 12:45PM EDT435.000.100.060.10-0.07-41.18%2531426.95%
GS240531P004375002024-05-30 12:52PM EDT437.500.110.090.14-0.03-18.75%1321925.00%
GS240531P004400002024-05-30 12:36PM EDT440.000.180.140.19-0.03-14.29%7031822.75%
GS240531P004425002024-05-30 11:41AM EDT442.500.330.250.31+0.05+17.86%6220321.24%
GS240531P004450002024-05-30 12:54PM EDT445.000.440.450.56-0.06-12.00%14349420.31%
GS240531P004475002024-05-30 12:52PM EDT447.500.940.840.96+0.18+23.68%1,21577619.12%
GS240531P004500002024-05-30 12:46PM EDT450.002.011.601.75+0.77+62.10%69895218.99%
GS240531P004525002024-05-30 12:35PM EDT452.503.302.682.91+1.38+71.88%8842518.85%
GS240531P004550002024-05-30 11:45AM EDT455.005.184.204.65+2.09+67.64%9871520.34%
GS240531P004575002024-05-30 11:24AM EDT457.506.305.956.70+2.40+61.54%2778922.23%
GS240531P004600002024-05-30 11:32AM EDT460.0010.188.1010.70+4.15+68.82%6868841.91%
GS240531P004625002024-05-30 12:17PM EDT462.5013.658.1513.30+6.29+85.46%3443048.71%
GS240531P004650002024-05-30 12:51PM EDT465.0014.0512.9016.15+3.43+32.30%1873057.63%
GS240531P004675002024-05-30 10:18AM EDT467.5018.6114.1020.45+3.64+24.32%512579.57%
GS240531P004700002024-05-30 11:28AM EDT470.0019.1517.1022.65+3.40+21.59%118754.76%
GS240531P004725002024-05-29 9:31AM EDT472.5021.5520.3025.400.00-11065.01%
GS240531P004750002024-05-30 12:42PM EDT475.0024.5021.7027.05+8.50+53.12%515457.08%
GS240531P004775002024-05-22 10:31AM EDT477.5013.9125.5029.650.00--670.95%
GS240531P004800002024-05-20 2:17PM EDT480.0018.0026.5032.150.00-81664.45%
GS240531P004850002024-05-23 10:25AM EDT485.0026.3831.5037.150.00-3472.27%
GS240531P004875002024-05-29 3:12PM EDT487.5033.1134.0039.550.00-1075.17%
GS240531P004900002024-05-17 9:46AM EDT490.0026.2536.5042.150.00-8579.83%
GS240531P004950002024-05-23 10:25AM EDT495.0036.2841.5047.150.00-3187.11%
GS240531P005000002024-05-28 10:51AM EDT500.0040.2746.5551.000.00-222680.86%