Australia markets close in 6 hours 4 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
450.18+3.72 (+0.83%)
At close: 04:00PM EDT
450.40 +0.22 (+0.05%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:420.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240621C004200002024-06-17 3:30PM EDT2024-06-2129.5228.7532.85+6.50+28.24%28967.70%
GS240712C004200002024-06-05 9:38AM EDT2024-07-1242.0032.2535.450.00-101035.33%
GS240719C004200002024-06-17 2:53PM EDT2024-07-1935.5034.5536.85+3.22+9.98%697834.75%
GS240816C004200002024-06-11 9:33AM EDT2024-08-1638.8538.9040.200.00-112331.11%
GS240920C004200002024-06-13 1:35PM EDT2024-09-2038.1041.6043.900.00-235829.48%
GS241018C004200002024-06-11 11:31AM EDT2024-10-1844.2045.1546.350.00-210328.59%
GS241115C004200002024-06-13 9:48AM EDT2024-11-1546.2748.9550.000.00-118129.35%
GS241220C004200002024-06-06 1:36PM EDT2024-12-2059.4751.1053.900.00-1015429.81%
GS250117C004200002024-06-14 10:20AM EDT2025-01-1747.8554.2055.650.00-1176329.18%
GS250321C004200002024-05-20 9:56AM EDT2025-03-2174.4058.8560.450.00-112028.98%
GS250620C004200002024-05-29 10:47AM EDT2025-06-2072.0064.3068.850.00-118930.17%
GS251219C004200002024-05-21 1:16PM EDT2025-12-1973.9576.4080.85-18.85-20.31%110130.51%
GS260116C004200002024-06-14 11:41AM EDT2026-01-1677.0077.2080.950.00-59429.81%
GS261218C004200002024-05-21 2:43PM EDT2026-12-1887.9590.4596.95-19.07-17.82%1429.74%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240621P004200002024-06-17 3:40PM EDT2024-06-210.080.070.11-0.15-65.22%11563332.37%
GS240628P004200002024-06-17 2:34PM EDT2024-06-280.730.460.75-0.47-39.17%2336028.20%
GS240705P004200002024-06-17 3:32PM EDT2024-07-051.070.871.12-0.52-32.70%102924.41%
GS240712P004200002024-06-17 12:47PM EDT2024-07-121.581.351.77-0.57-26.51%205423.65%
GS240719P004200002024-06-17 3:42PM EDT2024-07-193.293.203.50-0.75-18.56%4056426.44%
GS240726P004200002024-06-17 12:09PM EDT2024-07-264.352.956.55-0.67-13.35%4531.21%
GS240802P004200002024-06-17 3:57PM EDT2024-08-024.504.104.65-1.05-18.92%21024.70%
GS240816P004200002024-06-17 11:39AM EDT2024-08-166.205.055.450.00-127123.15%
GS240920P004200002024-06-17 3:55PM EDT2024-09-208.207.908.40-2.75-25.11%313922.57%
GS241018P004200002024-06-06 12:10PM EDT2024-10-188.8410.1510.900.00-57622.75%
GS241115P004200002024-06-17 2:57PM EDT2024-11-1512.9012.3513.00-0.80-5.84%128922.68%
GS241220P004200002024-06-17 9:30AM EDT2024-12-2016.9714.6515.40+2.02+13.51%1012122.59%
GS250117P004200002024-06-17 1:12PM EDT2025-01-1717.6516.4017.40-0.60-3.29%1049022.70%
GS250321P004200002024-06-13 3:49PM EDT2025-03-2121.2020.2021.400.00-22522.81%
GS250620P004200002024-06-13 2:10PM EDT2025-06-2026.7524.9527.850.00-119323.71%
GS251219P004200002024-06-12 10:31AM EDT2025-12-1932.5932.5533.900.00-441322.37%
GS260116P004200002024-06-11 9:34AM EDT2026-01-1634.1032.9535.950.00-104722.80%
GS261218P004200002024-05-13 9:56AM EDT2026-12-1843.5040.0049.000.00-10023.07%