Australia markets close in 2 hours 59 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
323.82-5.02 (-1.53%)
At close: 04:00PM EDT
324.99 +1.17 (+0.36%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS250117C001500002023-08-30 3:22PM EDT150.00181.61174.65178.050.00-131247.68%
GS250117C001550002023-08-30 3:22PM EDT155.00176.94169.95173.500.00-7747.11%
GS250117C001600002023-03-16 12:20PM EDT160.00160.00177.20184.800.00--068.50%
GS250117C001650002023-02-03 4:31PM EDT165.00206.35191.85200.950.00-11994.50%
GS250117C001750002023-09-07 9:59AM EDT175.00152.90151.85154.750.00-31143.19%
GS250117C001800002023-06-01 9:34AM EDT180.00149.95145.50151.000.00-10643.97%
GS250117C001850002023-03-22 2:05PM EDT185.00145.02160.35163.800.00-232365.43%
GS250117C001900002023-08-01 12:02PM EDT190.00168.40142.95147.650.00-1150.94%
GS250117C001950002023-05-01 3:29PM EDT195.00152.65136.30140.800.00-12446.53%
GS250117C002000002023-09-15 11:30AM EDT200.00152.00130.85131.950.00-15039.16%
GS250117C002100002023-06-30 3:59PM EDT210.00122.50149.80152.550.00-1770.10%
GS250117C002200002023-09-26 12:26PM EDT220.00116.00114.05116.35-13.59-10.49%13338.93%
GS250117C002300002023-04-18 12:49PM EDT230.00120.20111.60116.150.00-2846.37%
GS250117C002400002023-08-29 10:10AM EDT240.00100.1098.15100.000.00-101136.67%
GS250117C002500002023-09-25 3:43PM EDT250.0095.0090.4091.850.00-111235.33%
GS250117C002600002023-07-19 3:52PM EDT260.0097.4083.6585.950.00-5935.87%
GS250117C002700002023-09-25 9:40AM EDT270.0078.0075.6578.550.00-12834.80%
GS250117C002800002023-08-28 2:46PM EDT280.0069.5068.9570.350.00-17032.92%
GS250117C002900002023-09-13 11:44AM EDT290.0072.4262.5063.700.00-116432.12%
GS250117C003000002023-09-19 2:16PM EDT300.0069.0056.3557.550.00-233331.48%
GS250117C003100002023-09-26 10:15AM EDT310.0051.9550.3051.75+0.85+1.66%145530.88%
GS250117C003200002023-09-19 9:50AM EDT320.0058.4744.9046.100.00-144430.16%
GS250117C003300002023-09-26 2:38PM EDT330.0039.9039.3041.15-3.30-7.64%830229.70%
GS250117C003400002023-09-26 1:48PM EDT340.0035.4935.1036.20-1.91-5.11%321029.01%
GS250117C003500002023-09-26 11:30AM EDT350.0032.1030.8531.65-1.05-3.17%285628.37%
GS250117C003600002023-09-22 1:50PM EDT360.0027.8527.1027.75-0.85-2.96%113127.95%
GS250117C003700002023-09-22 3:33PM EDT370.0025.2123.3524.250.00-343327.58%
GS250117C003800002023-09-26 2:38PM EDT380.0020.0519.7020.95-6.43-24.28%242127.13%
GS250117C003900002023-09-26 11:31AM EDT390.0018.0017.3018.00-5.16-22.28%250126.70%
GS250117C004000002023-09-26 11:28AM EDT400.0015.5014.6515.35-0.70-4.32%162926.28%
GS250117C004100002023-09-22 3:33PM EDT410.0013.5112.4513.000.00-114125.88%
GS250117C004200002023-09-26 3:32PM EDT420.0010.9010.6011.00-4.30-28.29%5042625.54%
GS250117C004300002023-09-18 9:37AM EDT430.0012.188.859.250.00-123725.22%
GS250117C004400002023-09-25 10:38AM EDT440.008.007.157.700.00-235124.88%
GS250117C004500002023-09-25 1:04PM EDT450.006.655.806.500.00-2562224.70%
GS250117C004600002023-09-06 2:35PM EDT460.004.805.055.350.00-112624.39%
GS250117C004700002023-09-15 2:54PM EDT470.005.904.004.400.00-115224.12%
GS250117C004800002023-09-15 9:46AM EDT480.004.993.253.650.00-23623.94%
GS250117C004900002023-09-18 3:09PM EDT490.004.052.592.980.00-13323.71%
GS250117C005000002023-09-19 3:29PM EDT500.003.252.202.400.00-21,43823.45%
GS250117C005100002023-09-19 3:28PM EDT510.002.611.782.000.00-16723.38%
GS250117C005200002023-09-19 3:26PM EDT520.002.131.431.600.00-15523.15%
GS250117C005400002023-09-19 3:25PM EDT540.001.440.891.340.00-13923.82%
GS250117C005600002023-09-26 12:05PM EDT560.000.790.540.89+0.04+5.33%118123.54%
GS250117C005800002023-09-26 11:27AM EDT580.000.550.400.59+0.06+12.24%246523.30%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS250117P001500002023-09-26 2:39PM EDT150.001.901.752.00+0.06+3.26%1521,79540.41%
GS250117P001550002023-09-26 2:38PM EDT155.002.161.762.37+0.28+14.89%212140.27%
GS250117P001600002023-09-18 1:53PM EDT160.001.971.853.400.00-2026042.00%
GS250117P001650002023-09-11 10:42AM EDT165.002.432.063.200.00-309839.86%
GS250117P001700002023-08-23 12:32PM EDT170.003.922.013.700.00-102239.70%
GS250117P001750002023-07-21 11:31AM EDT175.002.583.904.350.00-13139.78%
GS250117P001800002023-09-26 10:18AM EDT180.003.603.503.70-0.83-18.74%15036.73%
GS250117P001850002023-09-26 1:46PM EDT185.004.003.754.05+0.25+6.67%132036.12%
GS250117P001900002023-09-26 12:59PM EDT190.004.304.154.45+0.21+5.13%122435.57%
GS250117P001950002023-09-26 11:45AM EDT195.004.754.705.00-0.25-5.00%124035.26%
GS250117P002000002023-09-26 3:25PM EDT200.005.305.105.40+0.35+7.07%421134.60%
GS250117P002100002023-09-26 1:04PM EDT210.006.156.106.45+0.25+4.24%44433.57%
GS250117P002200002023-09-26 12:54PM EDT220.007.307.257.60+0.25+3.55%637832.50%
GS250117P002300002023-09-25 3:14PM EDT230.008.358.608.950.00-1223731.50%
GS250117P002400002023-09-26 11:48AM EDT240.0010.3510.1510.70+1.05+11.29%144030.77%
GS250117P002500002023-09-21 3:33PM EDT250.0010.9511.8012.350.00-767329.69%
GS250117P002600002023-09-21 2:00PM EDT260.0012.5014.0014.400.00-2765428.82%
GS250117P002700002023-09-22 3:11PM EDT270.0015.0016.1516.650.00-197427.91%
GS250117P002800002023-09-26 3:32PM EDT280.0019.3918.7519.25+2.29+13.39%5062227.07%
GS250117P002900002023-09-26 2:38PM EDT290.0022.3321.5522.20+6.08+37.42%234126.27%
GS250117P003000002023-09-26 11:53AM EDT300.0025.1024.7525.35+1.35+5.68%111,87825.38%
GS250117P003100002023-09-15 3:11PM EDT310.0021.6528.3529.350.00-5568824.85%
GS250117P003200002023-09-15 12:39PM EDT320.0024.4032.3532.950.00-155823.76%
GS250117P003300002023-09-21 1:21PM EDT330.0032.9236.6037.900.00-3377723.33%
GS250117P003400002023-09-25 10:55AM EDT340.0040.6041.5542.700.00-336422.50%
GS250117P003500002023-09-18 2:50PM EDT350.0036.9046.7548.100.00-2011,56721.77%
GS250117P003600002023-09-18 11:52AM EDT360.0041.3552.6053.550.00-229320.75%
GS250117P003700002023-09-18 1:21PM EDT370.0046.6557.7559.900.00-119420.02%
GS250117P003800002023-09-21 2:18PM EDT380.0059.8865.3067.000.00-2539519.50%
GS250117P003900002023-09-19 10:49AM EDT390.0060.2072.3074.250.00-233618.73%
GS250117P004000002023-08-09 10:01AM EDT400.0065.4078.3080.150.00-110815.94%
GS250117P004100002023-09-07 1:49PM EDT410.0089.2387.7090.000.00-110716.99%
GS250117P004200002023-09-12 11:29AM EDT420.0091.1396.8597.950.00-61115.05%
GS250117P004300002023-09-22 12:37PM EDT430.00100.10105.75107.100.00-757514.14%
GS250117P004400002023-08-21 10:01AM EDT440.00118.7595.9599.400.00-1000.00%
GS250117P004500002023-05-30 10:31AM EDT450.00123.00123.00128.900.00-8019.72%
GS250117P004600002023-05-11 10:05AM EDT460.00140.60122.25125.750.00-200.00%
GS250117P004700002023-04-17 1:59PM EDT470.00131.66138.80144.050.00-210.00%
GS250117P004800002023-04-12 12:58PM EDT480.00148.62159.00164.100.00--029.52%
GS250117P004900002023-02-10 11:49AM EDT490.00126.06158.50166.950.00--018.60%
GS250117P005000002023-09-08 1:21PM EDT500.00175.49173.25178.700.00-2023.82%
GS250117P005100002022-09-15 11:57AM EDT510.00179.78206.55215.000.00--050.94%
GS250117P005200002023-05-11 10:05AM EDT520.00200.25180.50187.500.00--00.00%
GS250117P005600002023-04-17 1:59PM EDT560.00221.27227.60235.700.00-200.00%
GS250117P005800002023-07-19 3:25PM EDT580.00237.02252.65260.700.00--033.48%