Australia markets open in 4 hours 30 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
461.18+3.03 (+0.66%)
At close: 04:00PM EDT
461.01 -0.17 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240920C001600002023-09-20 3:59PM EDT160.00178.51138.15145.500.00-110.00%
GS240920C002000002024-04-08 9:38AM EDT200.00212.600.000.000.00--100.00%
GS240920C002200002024-05-07 9:49AM EDT220.00226.93239.40243.600.00--155.62%
GS240920C002350002023-09-27 9:31AM EDT235.0098.8567.3068.650.00-11110.00%
GS240920C002400002024-02-26 10:58AM EDT240.00157.38171.10175.950.00-110.00%
GS240920C002500002024-04-25 10:29AM EDT250.00168.40209.85214.050.00--1052.93%
GS240920C002600002023-07-11 2:20PM EDT260.0077.4493.2095.900.00--10.00%
GS240920C002650002024-05-17 12:51PM EDT265.00204.75195.10199.300.00-1150.66%
GS240920C002700002023-11-14 4:33PM EDT270.0081.70120.05121.650.00--90.00%
GS240920C002750002023-11-14 4:34PM EDT275.0077.60113.70117.250.00-220.00%
GS240920C002800002024-05-01 3:10PM EDT280.00155.40180.35184.550.00-11858.34%
GS240920C002900002024-04-18 3:16PM EDT290.00118.16177.45181.800.00-1569.79%
GS240920C002950002023-12-26 3:01PM EDT295.0096.9889.6093.200.00-860.00%
GS240920C003000002024-05-16 3:57PM EDT300.00167.64160.70164.900.00-13652.79%
GS240920C003050002024-05-02 2:09PM EDT305.00130.00155.80160.050.00-57851.62%
GS240920C003100002024-04-11 1:05PM EDT310.0094.60143.10152.000.00-28731036.49%
GS240920C003150002024-04-26 1:21PM EDT315.00116.83146.05150.250.00-28448.96%
GS240920C003200002024-05-15 2:24PM EDT320.00146.35141.15145.400.00-16047.77%
GS240920C003250002024-05-16 1:04PM EDT325.00144.38136.30140.500.00-32146.44%
GS240920C003300002024-05-24 11:35AM EDT330.00135.69131.35135.65-5.44-3.85%37845.25%
GS240920C003350002024-05-09 1:30PM EDT335.00121.37126.55132.250.00-126847.57%
GS240920C003400002024-04-29 9:40AM EDT340.0095.30121.80125.950.00-212542.83%
GS240920C003450002024-05-23 3:31PM EDT345.00116.20116.90121.100.00-16541.61%
GS240920C003500002024-05-23 2:34PM EDT350.00111.64110.05117.650.00-545643.43%
GS240920C003550002024-05-07 9:41AM EDT355.0096.45107.25113.750.00-1441743.96%
GS240920C003600002024-05-03 10:29AM EDT360.0085.00102.50106.750.00-29938.32%
GS240920C003650002024-05-16 10:49AM EDT365.00105.6797.75102.050.00-19537.35%
GS240920C003700002024-05-24 3:33PM EDT370.0095.7793.1096.95-5.44-5.37%520635.57%
GS240920C003750002024-05-09 10:52AM EDT375.0081.4788.3092.350.00-264734.76%
GS240920C003800002024-05-20 11:01AM EDT380.0094.9883.7587.700.00-21,79033.80%
GS240920C003850002024-05-14 1:08PM EDT385.0080.9379.1583.300.00-415933.23%
GS240920C003900002024-05-23 2:45PM EDT390.0074.5074.6578.750.00-12,03632.34%
GS240920C003950002024-05-14 10:43AM EDT395.0071.4571.5572.800.00-134929.21%
GS240920C004000002024-05-21 12:39PM EDT400.0076.3167.1068.400.00-41,24128.55%
GS240920C004050002024-05-20 10:57AM EDT405.0072.1061.5064.000.00-201,59027.81%
GS240920C004100002024-05-22 10:42AM EDT410.0064.6957.2559.650.00-11,40827.06%
GS240920C004150002024-05-20 10:58AM EDT415.0063.3554.5055.300.00-201,68726.24%
GS240920C004200002024-05-23 10:31AM EDT420.0050.5450.4551.450.00-136425.96%
GS240920C004250002024-05-23 2:27PM EDT425.0045.0246.6047.450.00-430225.36%
GS240920C004300002024-05-21 3:07PM EDT430.0050.8542.7043.850.00-372325.12%
GS240920C004350002024-05-20 11:01AM EDT435.0047.3539.3040.200.00-1826224.67%
GS240920C004400002024-05-22 1:42PM EDT440.0038.1335.6036.600.00-740424.16%
GS240920C004450002024-05-23 3:59PM EDT445.0031.1032.4533.300.00-320223.82%
GS240920C004500002024-05-24 3:57PM EDT450.0029.6929.3529.95-0.11-0.37%649223.28%
GS240920C004550002024-05-24 9:38AM EDT455.0027.9026.5027.05+0.60+2.20%322523.04%
GS240920C004600002024-05-24 10:07AM EDT460.0025.7523.7524.25+2.80+12.20%130022.75%
GS240920C004650002024-05-24 3:30PM EDT465.0021.7021.2021.75+1.00+4.83%2023922.58%
GS240920C004700002024-05-23 2:40PM EDT470.0018.4518.8519.300.00-536222.30%
GS240920C004800002024-05-24 11:01AM EDT480.0015.9514.6515.30+1.70+11.93%316022.14%
GS240920C004900002024-05-24 2:51PM EDT490.0011.8011.2511.65+0.85+7.76%817721.68%
GS240920C005000002024-05-24 3:57PM EDT500.008.698.508.95+0.44+5.33%2827421.60%
GS240920C005200002024-05-24 10:53AM EDT520.005.354.705.00+0.77+16.81%46421.36%
GS240920C005400002024-05-23 10:23AM EDT540.002.772.522.88+0.01+0.36%115721.69%
GS240920C005600002024-05-23 1:43PM EDT560.001.401.341.590.00-18721.91%
GS240920C005800002024-05-22 10:10AM EDT580.001.100.690.850.00-1116622.10%
GS240920C006000002024-05-27 12:09AM EDT600.000.430.350.49-0.02-4.44%2022.60%
GS240920C006200002024-05-23 10:23AM EDT620.000.250.180.310.00-1423.37%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240920P001500002024-05-14 3:11PM EDT150.000.030.000.220.00-1612373.24%
GS240920P001550002024-02-15 10:30AM EDT155.000.150.000.350.00-11374.71%
GS240920P001600002024-02-15 10:30AM EDT160.000.160.000.350.00-19472.66%
GS240920P001650002024-03-06 2:36PM EDT165.000.140.040.440.00-21273.24%
GS240920P001700002024-05-03 9:38AM EDT170.000.140.000.230.00-16065.72%
GS240920P001750002024-03-06 2:30PM EDT175.000.210.060.480.00-2870.22%
GS240920P001800002024-04-12 3:09PM EDT180.000.200.000.190.00-424860.94%
GS240920P001850002024-03-14 2:42PM EDT185.000.330.100.440.00-22566.41%
GS240920P001900002024-05-06 1:26PM EDT190.000.160.000.220.00-710758.50%
GS240920P001950002024-04-01 10:30AM EDT195.000.190.000.340.00-53159.57%
GS240920P002000002024-02-14 3:17PM EDT200.000.580.120.560.00-1022162.89%
GS240920P002050002024-02-06 10:39AM EDT205.000.550.000.000.00-86825.00%
GS240920P002100002024-05-09 12:41PM EDT210.000.280.000.230.00-11,11052.44%
GS240920P002150002023-12-19 3:02PM EDT215.000.970.850.970.00-13166.36%
GS240920P002200002024-04-15 11:30AM EDT220.000.380.000.250.00-22750.00%
GS240920P002250002024-05-03 2:01PM EDT225.000.150.040.250.00-726552.59%
GS240920P002300002024-05-15 1:52PM EDT230.000.100.040.160.00-3124048.49%
GS240920P002350002024-05-22 3:09PM EDT235.000.120.000.270.00-32250.10%
GS240920P002400002024-05-15 10:54AM EDT240.000.200.050.270.00-46648.68%
GS240920P002450002024-01-23 12:21PM EDT245.001.451.091.200.00-287358.15%
GS240920P002500002024-04-24 1:22PM EDT250.000.450.010.290.00-47746.29%
GS240920P002550002023-12-07 3:00PM EDT255.004.702.182.390.00-125962.24%
GS240920P002600002024-05-06 10:09AM EDT260.000.280.000.310.00-1021043.95%
GS240920P002650002024-05-09 9:30AM EDT265.000.300.000.320.00-2510842.77%
GS240920P002700002024-05-06 10:08AM EDT270.000.330.000.330.00-81,13241.65%
GS240920P002750002024-05-23 10:24AM EDT275.000.210.010.350.00-325440.67%
GS240920P002800002024-05-23 10:25AM EDT280.000.230.010.370.00-325839.70%
GS240920P002850002024-05-22 10:38AM EDT285.000.250.120.400.00-310538.84%
GS240920P002900002024-04-23 10:31AM EDT290.001.050.000.000.00-511012.50%
GS240920P002950002024-05-02 3:53PM EDT295.000.780.140.460.00-112837.06%
GS240920P003000002024-05-22 10:25AM EDT300.000.330.280.400.00-153135.11%
GS240920P003050002024-05-06 1:23PM EDT305.000.750.190.750.00-126337.31%
GS240920P003100002024-05-10 3:41PM EDT310.000.570.240.630.00-133835.03%
GS240920P003150002024-05-17 9:34AM EDT315.000.490.400.550.00-110833.09%
GS240920P003200002024-05-24 3:54PM EDT320.000.560.490.61+0.01+1.82%15041832.41%
GS240920P003250002024-05-23 10:25AM EDT325.000.640.540.680.00-113231.76%
GS240920P003300002024-05-22 2:35PM EDT330.000.730.620.750.00-237531.07%
GS240920P003350002024-05-22 2:28PM EDT335.000.810.700.840.00-651930.45%
GS240920P003400002024-05-23 3:20PM EDT340.000.930.800.94-0.09-8.82%247929.83%
GS240920P003450002024-05-22 2:28PM EDT345.001.010.911.060.00-119329.26%
GS240920P003500002024-05-24 1:32PM EDT350.001.081.041.19-0.20-15.62%1767228.66%
GS240920P003550002024-05-09 11:51AM EDT355.001.871.191.340.00-28328.10%
GS240920P003600002024-05-24 2:42PM EDT360.001.401.361.52-0.03-2.10%325727.56%
GS240920P003650002024-05-22 11:01AM EDT365.001.451.571.700.00-116326.96%
GS240920P003700002024-05-22 1:27PM EDT370.001.741.811.940.00-51,16226.48%
GS240920P003750002024-05-23 3:47PM EDT375.002.461.892.210.00-1014525.99%
GS240920P003800002024-05-23 10:25AM EDT380.002.542.202.550.00-11,01625.59%
GS240920P003850002024-05-23 2:16PM EDT385.003.202.723.100.00-262925.57%
GS240920P003900002024-05-24 10:02AM EDT390.003.103.053.35-0.35-10.14%219324.74%
GS240920P003950002024-05-21 11:46AM EDT395.003.203.503.800.00-348524.26%
GS240920P004000002024-05-23 12:23PM EDT400.004.233.954.40+0.03+0.71%157123.94%
GS240920P004050002024-05-24 2:56PM EDT405.004.754.805.00+0.75+18.75%1014623.50%
GS240920P004100002024-05-24 2:12PM EDT410.005.515.355.75+0.61+12.45%137523.16%
GS240920P004150002024-05-20 3:34PM EDT415.006.406.206.600.00-2417922.84%
GS240920P004200002024-05-24 11:53AM EDT420.007.237.157.55+0.13+1.83%414922.51%
GS240920P004250002024-05-22 1:36PM EDT425.007.958.358.700.00-315022.28%
GS240920P004300002024-05-23 2:04PM EDT430.009.409.509.85-1.22-11.49%118021.90%
GS240920P004350002024-05-24 2:12PM EDT435.0010.8010.9011.20+0.50+4.85%29421.60%
GS240920P004400002024-05-23 11:19AM EDT440.0012.8712.4512.750.00-214821.36%
GS240920P004450002024-05-24 2:22PM EDT445.0013.9814.1514.50+0.93+7.13%17621.16%
GS240920P004500002024-05-24 11:01AM EDT450.0015.2515.9516.40-2.45-13.84%617820.94%
GS240920P004550002024-05-24 11:34AM EDT455.0017.3518.0018.40-2.60-13.03%25220.65%
GS240920P004600002024-05-24 2:12PM EDT460.0020.0120.2520.70-2.29-10.27%96820.48%
GS240920P004650002024-05-24 3:25PM EDT465.0022.7522.7023.15-2.25-9.00%136720.27%
GS240920P004700002024-05-24 11:53AM EDT470.0024.9725.3025.85-2.13-7.86%519220.13%
GS240920P004800002024-05-22 2:32PM EDT480.0032.0530.9031.850.00-11421519.89%
GS240920P004900002024-05-21 10:33AM EDT490.0032.8037.5038.700.00-13219.81%
GS240920P005000002024-05-23 1:42PM EDT500.0045.8443.5047.550.00-1121.36%
GS240920P005200002024-05-27 12:10AM EDT520.0059.1060.3064.300.00--222.08%
GS240920P006000002024-05-03 3:29PM EDT600.00162.77140.35145.050.00-2138.39%