Australia markets close in 3 hours 30 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
479.61-8.27 (-1.70%)
At close: 04:00PM EDT
478.97 -0.64 (-0.13%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:480.00
Callsfor13 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240913C004800002024-09-06 3:59PM EDT2024-09-137.737.507.85-3.97-33.93%942135.90%
GS240920C004800002024-09-06 3:43PM EDT2024-09-2010.7510.9011.25-4.75-30.65%6730632.98%
GS240927C004800002024-09-06 11:55AM EDT2024-09-2714.1913.0013.55-2.67-15.84%51331.48%
GS241004C004800002024-09-06 12:48PM EDT2024-10-0414.9014.9517.30+14.90-2834.25%
GS241011C004800002024-09-04 11:02AM EDT2024-10-1126.6016.5017.70+26.60--131.10%
GS241018C004800002024-09-06 3:54PM EDT2024-10-1820.0620.3020.65-4.64-18.79%3141532.91%
GS241115C004800002024-09-06 2:35PM EDT2024-11-1526.0026.8527.20-5.40-17.20%624733.18%
GS241220C004800002024-09-06 3:47PM EDT2024-12-2030.6730.8531.30-3.31-9.74%1193631.00%
GS250117C004800002024-09-06 3:00PM EDT2025-01-1734.8534.9535.35-3.95-10.18%8759831.03%
GS250221C004800002024-09-03 10:33AM EDT2025-02-2143.6038.6539.950.00-1231.15%
GS250321C004800002024-09-06 9:50AM EDT2025-03-2149.1040.7042.95+4.70+10.59%29530.97%
GS250417C004800002024-08-29 12:38PM EDT2025-04-1760.7542.1546.050.00-2331.11%
GS250620C004800002024-09-06 1:37PM EDT2025-06-2049.4048.9551.10-15.55-23.94%213230.41%
GS250815C004800002024-08-13 2:56PM EDT2025-08-1561.6553.1555.700.00--730.31%
GS251219C004800002024-08-23 9:44AM EDT2025-12-1976.1561.8064.150.00-13929.85%
GS260116C004800002024-09-05 12:36PM EDT2026-01-1668.7663.0065.600.00-29029.65%
GS261218C004800002024-09-03 3:35PM EDT2026-12-1885.5077.4583.650.00-761329.25%
Putsfor13 September 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240913P004800002024-09-06 3:59PM EDT2024-09-137.577.307.60+3.07+68.22%16048033.05%
GS240920P004800002024-09-06 3:55PM EDT2024-09-2010.7010.2010.55+3.47+47.99%3071,74829.84%
GS240927P004800002024-09-06 1:27PM EDT2024-09-2712.1011.9013.90+2.56+26.83%84931.39%
GS241004P004800002024-09-06 12:47PM EDT2024-10-0414.2913.5014.00+4.56+46.87%62327.03%
GS241011P004800002024-09-06 3:50PM EDT2024-10-1115.5014.6515.75+3.85+33.05%1327.04%
GS241018P004800002024-09-06 3:56PM EDT2024-10-1818.0517.6518.05+4.45+32.72%3437628.19%
GS241025P004800002024-09-06 3:50PM EDT2024-10-2519.7917.5521.00+19.79-71230.31%
GS241115P004800002024-09-06 2:47PM EDT2024-11-1523.4622.4522.80+3.51+17.59%7642227.38%
GS241220P004800002024-09-06 12:55PM EDT2024-12-2028.0026.7027.10+5.65+25.28%2728926.49%
GS250117P004800002024-09-06 3:50PM EDT2025-01-1730.0029.6530.00+4.75+18.81%977826.02%
GS250221P004800002024-09-06 10:09AM EDT2025-02-2127.6531.8034.30+1.85+7.17%4426.46%
GS250321P004800002024-09-06 10:42AM EDT2025-03-2132.5034.4035.00+2.50+8.33%633424.99%
GS250620P004800002024-09-03 3:59PM EDT2025-06-2036.7041.1042.750.00-5141325.22%
GS250815P004800002024-08-26 1:18PM EDT2025-08-1533.4543.8046.800.00-2325.27%
GS251219P004800002024-08-09 12:02PM EDT2025-12-1949.6551.3053.900.00-18824.90%
GS260116P004800002024-09-04 12:03PM EDT2026-01-1648.0053.3555.200.00-493024.78%
GS261218P004800002024-09-04 12:49PM EDT2026-12-1860.5063.0070.950.00-11024.66%