Australia markets open in 9 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 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS241220C002400002024-05-03 10:05AM EDT240.00201.32220.10226.900.00-1150.78%
GS241220C003000002024-04-08 10:54AM EDT300.00119.76149.40151.200.00-15300.00%
GS241220C003100002024-04-12 3:55PM EDT310.0091.45148.35155.000.00-73837.25%
GS241220C003200002024-04-15 12:07PM EDT320.0095.20149.50154.100.00--150.19%
GS241220C003300002024-05-21 1:28PM EDT330.00146.23132.75139.050.00-1239.85%
GS241220C003400002024-05-21 11:42AM EDT340.00135.65126.65129.800.00-12838.31%
GS241220C003500002024-03-08 4:23PM EDT350.0060.9374.9576.500.00-140.00%
GS241220C003600002024-05-21 11:44AM EDT360.00117.15107.15111.700.00-141335.51%
GS241220C003700002024-05-06 12:26PM EDT370.0085.6799.85102.900.00-13434.24%
GS241220C003800002024-05-24 11:35AM EDT380.0094.1391.1594.30-5.70-5.71%314033.05%
GS241220C003900002024-05-16 3:59PM EDT390.0088.2083.1585.850.00-18231.85%
GS241220C004000002024-05-24 10:22AM EDT400.0079.0074.7577.80+5.50+7.48%21,81030.87%
GS241220C004100002024-05-24 3:02PM EDT410.0068.1067.4070.05-5.00-6.84%16229.95%
GS241220C004200002024-05-24 1:48PM EDT420.0061.2959.6062.65+3.01+5.16%315429.10%
GS241220C004300002024-05-24 1:48PM EDT430.0054.2851.8555.65+2.80+5.44%34228.34%
GS241220C004400002024-05-22 1:37PM EDT440.0049.0046.2049.100.00-113027.66%
GS241220C004500002024-05-20 11:40AM EDT450.0048.0040.3043.000.00-1516127.05%
GS241220C004600002024-05-24 10:38AM EDT460.0037.4534.9037.35+3.13+9.12%128326.47%
GS241220C004700002024-05-24 10:38AM EDT470.0032.2830.1530.95+0.68+2.15%16425.06%
GS241220C004800002024-05-23 9:35AM EDT480.0027.0025.6026.500.00-17124.75%
GS241220C004900002024-05-22 10:06AM EDT490.0025.5721.6022.400.00-14624.37%
GS241220C005000002024-05-24 9:33AM EDT500.0018.0018.1018.85-3.25-15.29%112624.08%
GS241220C005100002024-05-22 12:31PM EDT510.0016.9015.0515.800.00-335623.86%
GS241220C005200002024-05-22 12:31PM EDT520.0014.1012.5013.200.00-316123.71%
GS241220C005300002024-05-22 9:53AM EDT530.0012.8110.3010.700.00-15223.33%
GS241220C005400002024-05-20 9:34AM EDT540.0010.958.458.850.00-112623.25%
GS241220C005500002024-05-21 10:33AM EDT550.009.006.957.300.00-11523.19%
GS241220C005600002024-05-14 11:34AM EDT560.006.455.656.000.00-16423.15%
GS241220C005700002024-05-15 1:11PM EDT570.005.504.606.450.00-16225.08%
GS241220C005800002024-05-16 10:43AM EDT580.004.803.804.100.00-7923.24%
GS241220C005900002024-05-22 2:35PM EDT590.003.253.103.600.00-11123.65%
GS241220C006000002024-05-24 10:13AM EDT600.002.942.443.00+0.27+10.11%102123.75%
GS241220C006200002024-05-24 10:13AM EDT620.001.971.691.95+0.14+7.65%202623.64%
GS241220C006400002024-05-22 2:39PM EDT640.001.251.121.380.00-1023.97%
GS241220C006600002024-05-24 10:13AM EDT660.000.930.750.96+0.93-105024.21%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS241220P001950002024-05-07 10:52AM EDT195.000.250.010.400.00-115849.37%
GS241220P002000002024-04-25 3:52PM EDT200.000.540.000.410.00-1075048.19%
GS241220P002100002024-03-01 11:05AM EDT210.001.250.750.860.00-1150.10%
GS241220P002200002024-05-02 10:12AM EDT220.000.580.000.490.00-102144.12%
GS241220P002300002024-05-09 1:19PM EDT230.000.450.050.560.00-12642.48%
GS241220P002400002024-04-15 10:41AM EDT240.001.630.210.650.00-2340.99%
GS241220P002500002024-05-22 9:40AM EDT250.000.510.450.630.00-13738.49%
GS241220P002600002024-05-07 2:29PM EDT260.001.030.401.110.00-53539.66%
GS241220P002700002024-05-07 11:39AM EDT270.001.170.720.910.00-42536.15%
GS241220P002800002024-05-17 11:04AM EDT280.001.000.891.080.00-14534.95%
GS241220P002900002024-05-23 2:31PM EDT290.001.331.091.290.00-212233.84%
GS241220P003000002024-05-24 12:44PM EDT300.001.451.331.75+0.01+0.69%203,68933.58%
GS241220P003100002024-05-09 10:26AM EDT310.002.401.621.840.00-15831.72%
GS241220P003200002024-05-24 9:47AM EDT320.002.131.982.20-0.33-13.41%16030.71%
GS241220P003300002024-05-22 3:22PM EDT330.002.662.402.630.00-159229.72%
GS241220P003400002024-05-24 1:52PM EDT340.003.042.683.20-0.06-1.94%516628.89%
GS241220P003500002024-05-22 9:31AM EDT350.003.533.553.800.00-317127.92%
GS241220P003600002024-05-22 11:00AM EDT360.004.194.354.600.00-1227127.11%
GS241220P003700002024-05-24 3:55PM EDT370.005.405.355.90-0.20-3.57%89526.83%
GS241220P003800002024-05-22 3:22PM EDT380.006.906.206.750.00-178625.61%
GS241220P003900002024-05-24 1:52PM EDT390.008.037.558.25-3.77-31.95%513925.02%
GS241220P004000002024-05-22 11:01AM EDT400.008.959.409.950.00-352824.35%
GS241220P004100002024-05-23 10:31AM EDT410.0012.3011.4012.350.00-17824.06%
GS241220P004200002024-05-23 9:30AM EDT420.0013.9014.1514.850.00-56623.52%
GS241220P004300002024-05-24 3:02PM EDT430.0017.2516.8017.40-1.15-6.25%227222.71%
GS241220P004400002024-05-24 11:55AM EDT440.0020.2720.0021.05-1.08-5.06%115522.44%
GS241220P004500002024-05-15 11:58AM EDT450.0023.6923.8024.600.00-26921.74%
GS241220P004600002024-04-15 12:09PM EDT460.0063.9026.6527.400.00-2120.16%
GS241220P004700002024-05-22 10:14AM EDT470.0030.6033.1534.050.00-31120.97%
GS241220P004800002024-05-21 3:56PM EDT480.0034.4038.5039.500.00-42420.54%
GS241220P004900002024-05-21 3:22PM EDT490.0039.8044.4047.150.00-3721.36%
GS241220P005000002024-05-23 10:46AM EDT500.0052.4550.9053.90+52.45--221.18%
GS241220P005100002024-05-24 2:07PM EDT510.0057.8457.9061.10-25.26-30.40%1121.01%
GS241220P005200002024-05-24 11:35AM EDT520.0064.3165.6568.35+64.31-3220.51%
GS241220P005300002024-05-24 11:06AM EDT530.0071.5073.7076.75-7.27-9.23%1120.72%
GS241220P006400002024-05-03 1:45PM EDT640.00199.95180.30182.450.00-2129.24%