Australia markets open in 1 hour 10 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
318.44-0.09 (-0.03%)
At close: 04:00PM EDT
318.48 +0.04 (+0.01%)
After hours: 05:44PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS250117C001500002023-03-21 10:47AM EDT150.00174.60169.15176.950.00-21148.46%
GS250117C001550002023-03-23 10:01AM EDT155.00168.25164.70172.200.00-1647.13%
GS250117C001600002023-03-16 12:20PM EDT160.00160.00161.40167.250.00--045.50%
GS250117C001650002023-02-03 4:31PM EDT165.00206.35191.85200.950.00-11985.70%
GS250117C001750002022-12-15 4:11PM EDT175.00183.00198.00206.000.00--496.93%
GS250117C001800002023-02-27 10:34AM EDT180.00192.12144.50148.950.00-51041.54%
GS250117C001850002023-03-22 2:05PM EDT185.00145.02141.50144.950.00-232341.31%
GS250117C001900002022-11-14 1:08PM EDT190.00203.65176.40183.800.00-23181.27%
GS250117C001950002023-03-15 12:11PM EDT195.00123.30133.20137.450.00-22441.22%
GS250117C002000002023-03-27 9:34AM EDT200.00133.10129.25131.600.00-14938.72%
GS250117C002100002023-03-15 12:08PM EDT210.00112.45121.45126.850.00-2741.19%
GS250117C002200002023-03-16 2:32PM EDT220.00113.95113.90116.950.00-213138.19%
GS250117C002300002023-03-15 12:09PM EDT230.0097.85106.75111.150.00-2838.90%
GS250117C002400002023-03-27 9:30AM EDT240.00100.4298.10103.250.00-3337.57%
GS250117C002500002023-03-27 1:08PM EDT250.0093.4092.5596.750.00-111337.22%
GS250117C002600002023-03-17 3:11PM EDT260.0079.5585.7089.850.00-1936.40%
GS250117C002700002023-03-15 12:08PM EDT270.0072.6079.4583.650.00-22935.92%
GS250117C002800002023-03-14 1:41PM EDT280.0076.5873.1577.550.00-24735.35%
GS250117C002900002023-03-24 11:14AM EDT290.0063.0067.5571.400.00-1516534.60%
GS250117C003000002023-03-24 11:01AM EDT300.0058.5061.9065.050.00-719233.59%
GS250117C003100002023-03-22 11:56AM EDT310.0058.3356.3560.400.00-2414633.49%
GS250117C003200002023-03-23 2:24PM EDT320.0051.8551.0555.350.00-27832.98%
GS250117C003300002023-03-28 12:00PM EDT330.0048.3547.6050.50+2.85+6.26%3326432.45%
GS250117C003400002023-03-27 3:42PM EDT340.0044.5542.3045.000.00-413431.39%
GS250117C003500002023-03-27 3:27PM EDT350.0038.7037.9540.700.00-157130.89%
GS250117C003600002023-03-28 3:35PM EDT360.0035.3034.0037.05+1.40+4.13%19530.62%
GS250117C003700002023-03-24 2:30PM EDT370.0030.3031.1533.450.00-510130.24%
GS250117C003800002023-03-24 2:32PM EDT380.0027.1927.6529.550.00-212829.54%
GS250117C003900002023-03-28 1:21PM EDT390.0025.0024.5527.75+0.65+2.67%138829.96%
GS250117C004000002023-03-28 1:24PM EDT400.0022.3021.6024.90+0.10+0.45%335529.62%
GS250117C004100002023-03-21 12:48PM EDT410.0022.4019.6521.850.00-89429.02%
GS250117C004200002023-03-17 9:48AM EDT420.0016.2016.1519.100.00-117428.46%
GS250117C004300002023-03-17 10:19AM EDT430.0014.0014.3016.550.00-122727.88%
GS250117C004400002023-03-14 3:21PM EDT440.0015.0012.3015.300.00-433828.10%
GS250117C004500002023-03-27 3:37PM EDT450.0012.3510.5013.400.00-3321027.73%
GS250117C004600002023-03-22 2:32PM EDT460.0010.889.7012.050.00-111827.66%
GS250117C004700002023-03-24 11:23AM EDT470.009.008.2510.250.00-11927.11%
GS250117C004800002023-03-27 10:13AM EDT480.008.257.108.950.00-11026.84%
GS250117C004900002023-03-28 3:50PM EDT490.007.056.208.05-1.25-15.06%43826.83%
GS250117C005000002023-03-28 12:45PM EDT500.006.255.657.05-0.30-4.58%25026.63%
GS250117C005100002023-03-28 2:16PM EDT510.005.595.356.150.00-15226.43%
GS250117C005200002023-03-28 12:12PM EDT520.005.034.155.55+0.28+5.89%23226.47%
GS250117C005400002023-03-15 10:55AM EDT540.004.002.784.400.00-53426.37%
GS250117C005600002023-03-16 10:40AM EDT560.002.652.403.300.00-3925.99%
GS250117C005800002023-03-24 2:18PM EDT580.002.321.862.740.00-36126.18%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS250117P001500002023-03-24 2:59PM EDT150.006.054.905.450.00-31,30042.70%
GS250117P001550002023-03-24 11:08AM EDT155.006.905.155.900.00-19142.02%
GS250117P001600002023-03-20 9:40AM EDT160.007.385.606.350.00-119741.31%
GS250117P001650002023-03-17 3:44PM EDT165.008.506.206.800.00-16440.57%
GS250117P001700002023-03-16 2:46PM EDT170.007.636.707.350.00-11939.98%
GS250117P001750002023-03-21 9:51AM EDT175.007.707.207.850.00-1739.27%
GS250117P001800002023-02-08 1:09PM EDT180.003.956.256.850.00-23336.25%
GS250117P001850002023-03-17 2:39PM EDT185.0010.758.159.100.00-11738.14%
GS250117P001900002023-03-17 11:51AM EDT190.0012.059.2010.250.00-115838.21%
GS250117P001950002023-03-24 2:21PM EDT195.0012.309.9010.550.00-223237.13%
GS250117P002000002023-03-24 10:52AM EDT200.0013.3010.2011.350.00-59136.66%
GS250117P002100002023-03-14 10:31AM EDT210.0010.2011.9513.500.00-14936.19%
GS250117P002200002023-03-24 9:37AM EDT220.0017.3413.5014.850.00-218034.71%
GS250117P002300002023-03-24 2:19PM EDT230.0019.3016.2017.450.00-215034.30%
GS250117P002400002023-03-20 10:14AM EDT240.0022.1418.3519.450.00-109133.17%
GS250117P002500002023-03-27 3:34PM EDT250.0021.8020.5022.400.00-3022632.68%
GS250117P002600002023-03-23 3:49PM EDT260.0025.0023.3025.250.00-7020331.92%
GS250117P002700002023-03-27 9:30AM EDT270.0027.1626.0027.650.00-130530.69%
GS250117P002800002023-03-28 3:45PM EDT280.0030.3028.9031.05-3.75-11.01%1617330.01%
GS250117P002900002023-03-22 3:22PM EDT290.0033.1832.0535.000.00-219029.53%
GS250117P003000002023-03-28 3:36PM EDT300.0037.7036.1538.45-2.90-7.14%33259228.55%
GS250117P003100002023-03-28 12:47PM EDT310.0041.7040.7042.20-3.50-7.74%11820227.60%
GS250117P003200002023-03-27 11:20AM EDT320.0046.8244.4546.900.00-119727.06%
GS250117P003300002023-03-10 3:53PM EDT330.0044.4548.7551.900.00-227626.51%
GS250117P003400002023-03-28 9:56AM EDT340.0054.9553.5057.10+0.64+1.18%325225.89%
GS250117P003500002023-03-28 9:56AM EDT350.0060.2058.8562.35-1.80-2.90%31,36025.12%
GS250117P003600002023-03-27 10:35AM EDT360.0067.8564.6067.950.00-18324.36%
GS250117P003700002023-03-28 2:55PM EDT370.0072.6069.7574.70+0.05+0.07%29924.09%
GS250117P003800002023-03-16 10:43AM EDT380.0090.1576.2080.900.00-127523.29%
GS250117P003900002023-03-27 11:20AM EDT390.0086.7082.6587.750.00-133022.68%
GS250117P004000002023-03-17 3:52PM EDT400.00106.1291.0594.050.00-27221.45%
GS250117P004100002023-03-13 10:15AM EDT410.00100.1096.70102.200.00-56521.29%
GS250117P004200002023-03-13 10:22AM EDT420.00108.05106.05108.550.00-25819.40%
GS250117P004300002023-02-14 12:27PM EDT430.0077.34117.60122.550.00-22023.82%
GS250117P004400002023-02-28 10:34AM EDT440.0090.29121.10126.900.00-3819.79%
GS250117P004500002023-03-10 10:47AM EDT450.00124.02131.25135.750.00-2819.41%
GS250117P004600002023-03-23 9:31AM EDT460.00144.99139.20145.050.00-22919.38%
GS250117P004700002023-03-10 10:47AM EDT470.00141.53148.00153.200.00--017.22%
GS250117P004900002023-02-10 11:49AM EDT490.00126.06158.50166.950.00--00.00%
GS250117P005000002023-01-24 10:30AM EDT500.00155.000.000.000.00--10.00%
GS250117P005100002022-09-15 11:57AM EDT510.00179.78206.55215.000.00--040.81%