Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed 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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS241115C002100002024-05-07 9:35AM EDT210.00236.80246.85255.650.00--175.40%
GS241115C002200002024-05-07 9:40AM EDT220.00227.45237.05245.850.00--272.23%
GS241115C002400002024-05-21 10:06AM EDT240.00228.80219.80224.150.00--1058.69%
GS241115C002500002024-03-04 12:59PM EDT250.00151.76165.50170.450.00-300.00%
GS241115C002600002024-01-24 2:39PM EDT260.00126.30133.60137.850.00--30.00%
GS241115C002800002024-01-25 3:10PM EDT280.00110.50116.55119.200.00-2150.00%
GS241115C002900002024-04-04 12:00PM EDT290.00131.10150.20155.050.00-320.00%
GS241115C003000002024-04-19 1:48PM EDT300.00113.200.000.000.00-200.00%
GS241115C003100002024-03-04 11:36AM EDT310.0096.30110.50115.100.00-220.00%
GS241115C003200002024-03-25 9:40AM EDT320.0099.280.000.000.00-130.00%
GS241115C003300002024-04-24 2:11PM EDT330.00102.00133.60137.950.00-2241.82%
GS241115C003400002024-04-22 3:45PM EDT340.0088.050.000.000.00-400.00%
GS241115C003500002024-05-24 10:24AM EDT350.00120.90116.45117.95+1.15+0.96%12336.22%
GS241115C003600002024-05-09 10:19AM EDT360.0099.49107.40108.850.00-19334.90%
GS241115C003700002024-05-22 2:16PM EDT370.00100.7298.35101.250.00-113935.48%
GS241115C003800002024-05-21 10:06AM EDT380.0096.8589.5590.850.00-15132.08%
GS241115C003900002024-05-21 9:49AM EDT390.0087.1079.8082.550.00-116631.27%
GS241115C004000002024-05-24 3:47PM EDT400.0073.5572.7574.25+2.17+3.04%925430.20%
GS241115C004100002024-05-17 2:00PM EDT410.0071.1563.6566.250.00-13129.19%
GS241115C004200002024-05-20 10:41AM EDT420.0065.3057.3558.750.00-1018128.40%
GS241115C004300002024-05-23 10:09AM EDT430.0051.7150.2551.500.00-111027.53%
GS241115C004400002024-05-20 2:17PM EDT440.0047.3943.7544.900.00-122926.89%
GS241115C004500002024-05-22 3:42PM EDT450.0038.6937.6038.700.00-112826.25%
GS241115C004600002024-05-24 10:36AM EDT460.0034.2332.1032.90-3.77-9.92%3830025.56%
GS241115C004700002024-05-23 2:04PM EDT470.0026.7127.2027.750.00-113725.02%
GS241115C004800002024-05-22 3:18PM EDT480.0023.3022.8023.250.00-46124.61%
GS241115C004900002024-05-23 2:04PM EDT490.0018.6518.8519.650.00-19624.54%
GS241115C005000002024-05-22 1:34PM EDT500.0017.0515.5516.050.00-860924.09%
GS241115C005100002024-05-21 3:59PM EDT510.0016.4512.6513.200.00-308723.91%
GS241115C005200002024-05-21 3:22PM EDT520.0013.5410.2510.750.00-27823.72%
GS241115C005300002024-05-23 2:04PM EDT530.008.258.258.700.00-35023.57%
GS241115C005400002024-05-20 11:20AM EDT540.009.006.656.900.00-103023.33%
GS241115C005500002024-05-23 2:31PM EDT550.005.185.305.550.00-19123.29%
GS241115C005600002024-05-23 9:47AM EDT560.004.554.204.450.00-24923.27%
GS241115C005800002024-05-17 12:32PM EDT580.003.682.622.890.00-31023.38%
GS241115C006000002024-03-26 10:32AM EDT600.000.870.660.850.00-1120.31%
GS241115C006400002024-05-06 12:54PM EDT640.000.680.670.860.00--124.30%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS241115P001950002024-04-12 10:00AM EDT195.000.620.000.280.00-3351.90%
GS241115P002100002024-04-08 10:29AM EDT210.000.670.000.480.00--1051.15%
GS241115P002300002024-04-04 11:04AM EDT230.000.900.120.610.00-81247.27%
GS241115P002400002024-03-27 10:28AM EDT240.001.150.660.830.00-3446.74%
GS241115P002500002024-05-07 12:03PM EDT250.000.530.020.520.00-21941.16%
GS241115P002600002024-04-18 3:02PM EDT260.001.530.200.640.00-22839.97%
GS241115P002700002024-05-23 2:36PM EDT270.000.600.440.610.00-13337.33%
GS241115P002800002024-05-22 9:40AM EDT280.000.600.390.900.00-12437.27%
GS241115P002900002024-04-17 3:49PM EDT290.002.920.730.860.00-45034.69%
GS241115P003000002024-05-14 9:30AM EDT300.001.230.861.040.00-13533.53%
GS241115P003100002024-05-16 10:10AM EDT310.001.201.061.250.00-17832.37%
GS241115P003200002024-04-25 2:10PM EDT320.003.801.311.500.00-92131.21%
GS241115P003300002024-04-30 10:08AM EDT330.003.851.612.010.00-32530.79%
GS241115P003400002024-05-13 3:34PM EDT340.002.681.812.210.00-423629.12%
GS241115P003500002024-05-23 2:52PM EDT350.002.912.252.720.00-14228.20%
GS241115P003600002024-05-23 2:57PM EDT360.003.613.153.350.00-14627.31%
GS241115P003700002024-05-15 2:56PM EDT370.004.183.654.300.00-113126.77%
GS241115P003800002024-05-17 11:55AM EDT380.004.654.855.300.00-110225.98%
GS241115P003900002024-05-09 3:23PM EDT390.007.605.956.350.00-59724.97%
GS241115P004000002024-05-24 3:56PM EDT400.007.657.307.85-0.70-8.38%98224.27%
GS241115P004100002024-05-24 3:56PM EDT410.009.509.159.90+0.35+3.83%1933223.85%
GS241115P004200002024-05-24 3:56PM EDT420.0011.8011.4012.25+1.40+13.46%13614823.34%
GS241115P004300002024-05-22 9:41AM EDT430.0012.8014.0514.950.00-515422.76%
GS241115P004400002024-05-21 3:43PM EDT440.0015.2017.3019.500.00-229923.36%
GS241115P004500002024-05-22 2:03PM EDT450.0021.1921.0521.750.00-53621.58%
GS241115P004600002024-05-24 3:14PM EDT460.0025.6525.3526.15-1.95-7.07%16921.16%
GS241115P004700002024-05-24 3:17PM EDT470.0030.6030.3031.40-2.07-6.34%33220.95%
GS241115P004800002024-05-23 3:59PM EDT480.0038.3535.8038.200.00-63121.53%
GS241115P004900002024-05-22 2:04PM EDT490.0041.5040.5543.000.00-182220.01%
GS241115P005000002024-05-14 1:09PM EDT500.0051.0048.7550.150.00-2219.97%
GS241115P005300002024-05-22 10:25AM EDT530.0068.1070.8573.700.00--119.18%