Australia markets open in 6 hours

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
392.03+3.97 (+1.02%)
As of 12:00PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS250117C001500002024-02-27 3:31PM EST150.00240.40241.90246.000.00-4057.18%
GS250117C001550002024-01-26 2:53PM EST155.00224.27233.90238.600.00-1353.39%
GS250117C001600002024-02-27 3:15PM EST160.00229.97232.80235.950.00-2055.77%
GS250117C001650002023-11-03 2:44PM EST165.00164.13183.60188.400.00-1100.00%
GS250117C001750002024-01-30 2:40PM EST175.00212.68217.80221.200.00-4051.27%
GS250117C001800002023-06-01 8:34AM EST180.00149.95145.50151.000.00-1060.00%
GS250117C001850002023-03-22 1:05PM EST185.00145.02160.35163.800.00-23230.00%
GS250117C001900002023-08-01 11:02AM EST190.00168.40142.95147.650.00-110.00%
GS250117C001950002023-11-17 11:12AM EST195.00147.25186.05192.950.00-1240.00%
GS250117C002000002024-01-29 3:51PM EST200.00191.00194.15197.65+9.45+5.21%85152.88%
GS250117C002100002023-12-14 2:30PM EST210.00178.72166.15174.900.00-12110.00%
GS250117C002200002024-02-20 3:44PM EST220.00166.82174.90178.350.00-13748.07%
GS250117C002300002024-02-27 10:09AM EST230.00163.35166.10169.400.00-1847.07%
GS250117C002400002023-12-08 9:30AM EST240.00114.16152.10153.900.00-11831.46%
GS250117C002500002024-01-08 3:04PM EST250.00145.40141.00143.450.00-511827.65%
GS250117C002600002023-12-19 12:32PM EST260.00132.00120.50129.700.00-180.00%
GS250117C002700002024-01-24 12:56PM EST270.00121.24127.05130.150.00-1003836.83%
GS250117C002800002024-02-26 9:59AM EST280.00121.70121.10123.950.00-37139.13%
GS250117C002900002024-01-16 10:01AM EST290.00102.00104.00105.550.00-115924.49%
GS250117C003000002024-02-26 12:40PM EST300.00103.00103.20105.750.00-1058935.47%
GS250117C003100002024-02-27 2:54PM EST310.0093.1696.3598.300.00-545935.22%
GS250117C003200002024-02-23 9:49AM EST320.0089.0088.2089.300.00-11,03833.27%
GS250117C003300002024-02-23 10:00AM EST330.0083.0079.8581.700.00-161432.48%
GS250117C003400002024-02-07 10:45AM EST340.0066.6072.0073.750.00-539631.21%
GS250117C003500002024-02-26 1:32PM EST350.0062.5064.2566.350.00-31,38030.22%
GS250117C003600002024-02-14 3:20PM EST360.0048.2058.0559.350.00-428329.33%
GS250117C003700002024-02-27 2:38PM EST370.0049.5551.2552.750.00-557728.52%
GS250117C003800002024-02-27 3:43PM EST380.0043.6544.9047.400.00-411,03728.36%
GS250117C003900002024-02-28 9:30AM EST390.0037.6739.6040.90-0.39-1.02%101,23827.15%
GS250117C004000002024-02-28 9:30AM EST400.0032.5735.0035.50-0.09-0.28%1081926.46%
GS250117C004100002024-02-27 3:48PM EST410.0028.4230.2530.750.00-1055125.95%
GS250117C004200002024-02-27 10:11AM EST420.0024.0026.0026.400.00-160325.44%
GS250117C004300002024-02-28 11:33AM EST430.0022.4022.2022.50+1.71+8.26%859324.98%
GS250117C004400002024-02-27 1:52PM EST440.0017.8518.9019.150.00-1557724.64%
GS250117C004500002024-02-26 11:35AM EST450.0015.3215.9516.250.00-21,01324.37%
GS250117C004600002024-02-26 2:45PM EST460.0012.4113.4013.800.00-353624.19%
GS250117C004700002024-02-23 9:51AM EST470.0011.5011.2011.500.00-223823.89%
GS250117C004800002024-02-27 10:09AM EST480.008.539.309.550.00-346223.64%
GS250117C004900002024-02-16 2:10PM EST490.007.377.757.950.00-2315323.47%
GS250117C005000002024-02-23 1:45PM EST500.006.506.406.650.00-21,86323.38%
GS250117C005100002024-02-26 9:44AM EST510.005.185.305.500.00-19323.26%
GS250117C005200002024-02-26 9:57AM EST520.004.654.404.550.00-412123.16%
GS250117C005400002024-02-26 3:31PM EST540.002.792.993.150.00-18623.11%
GS250117C005600002024-02-20 10:28AM EST560.002.042.062.180.00-525223.12%
GS250117C005800002024-02-23 1:34PM EST580.001.511.391.540.00-256223.24%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS250117P001500002024-02-22 3:58PM EST150.000.400.210.620.00-82,04047.61%
GS250117P001550002024-02-27 2:14PM EST155.000.440.270.670.00-212246.62%
GS250117P001600002024-02-21 1:03PM EST160.000.680.320.730.00-1029345.73%
GS250117P001650002024-02-26 9:53AM EST165.000.560.390.800.00-8020144.90%
GS250117P001700002024-02-12 3:17PM EST170.000.790.590.690.00-23442.51%
GS250117P001750002024-02-13 9:40AM EST175.001.000.630.770.00-24041.85%
GS250117P001800002024-02-21 1:03PM EST180.001.040.720.860.00-1015641.21%
GS250117P001850002024-02-16 10:09AM EST185.001.150.810.960.00-12440.60%
GS250117P001900002024-01-31 12:28PM EST190.001.300.931.050.00-215039.88%
GS250117P001950002024-02-13 10:09AM EST195.001.551.031.160.00-1329239.26%
GS250117P002000002024-02-27 11:18AM EST200.001.231.161.280.00-852438.64%
GS250117P002100002024-02-07 1:59PM EST210.001.841.401.540.00-410137.38%
GS250117P002200002024-02-27 1:46PM EST220.001.831.691.840.00-2138536.15%
GS250117P002300002024-01-31 3:06PM EST230.002.752.032.180.00-133934.92%
GS250117P002400002024-02-23 11:13AM EST240.002.722.432.600.00-2255633.80%
GS250117P002500002024-02-23 3:41PM EST250.003.302.913.050.00-599532.61%
GS250117P002600002024-02-27 1:46PM EST260.003.753.503.700.00-1583331.73%
GS250117P002700002024-02-22 1:59PM EST270.004.754.154.350.00-41,88130.66%
GS250117P002800002024-02-21 3:12PM EST280.006.224.905.150.00-170229.68%
GS250117P002900002024-02-21 10:11AM EST290.007.505.906.050.00-588928.68%
GS250117P003000002024-02-22 1:21PM EST300.007.987.007.200.00-13,33927.84%
GS250117P003100002024-02-28 10:34AM EST310.008.638.258.55-0.12-1.37%21,62427.03%
GS250117P003200002024-02-23 10:17AM EST320.0010.209.7510.050.00-11,21626.16%
GS250117P003300002024-02-28 10:14AM EST330.0011.7211.5011.80-0.63-5.10%51,55925.33%
GS250117P003400002024-02-28 9:51AM EST340.0013.9813.5513.80-0.35-2.44%121,61224.49%
GS250117P003500002024-02-26 1:17PM EST350.0016.9815.9016.200.00-12,02423.75%
GS250117P003600002024-02-28 11:21AM EST360.0018.6518.5518.95-0.99-5.04%161,25923.02%
GS250117P003700002024-02-28 10:39AM EST370.0022.2521.6022.00-0.59-2.58%2533422.23%
GS250117P003800002024-02-28 11:09AM EST380.0025.6025.2025.60-1.10-4.12%3065121.55%
GS250117P003900002024-02-27 9:35AM EST390.0029.8029.2029.650.00-41,09320.87%
GS250117P004000002024-02-26 9:54AM EST400.0033.9133.7034.200.00-121820.20%
GS250117P004100002024-02-28 10:01AM EST410.0039.5538.6539.10+0.35+0.89%2331019.42%
GS250117P004200002024-02-12 11:44AM EST420.0045.1043.6545.800.00-73719.52%
GS250117P004300002024-01-29 1:20PM EST430.0061.4550.2050.900.00-13218.09%
GS250117P004400002024-02-27 1:43PM EST440.0059.3556.6058.050.00-519217.76%
GS250117P004500002024-02-20 11:38AM EST450.0073.4863.8565.350.00-512817.13%
GS250117P004600002024-01-30 2:55PM EST460.0077.5571.5073.550.00-2416.91%
GS250117P004700002024-01-22 2:04PM EST470.0086.3085.6086.650.00-2121.41%
GS250117P004800002024-02-27 3:54PM EST480.0092.5586.7090.400.00-1215.60%
GS250117P004900002023-02-10 10:49AM EST490.00126.06158.50166.950.00--065.56%
GS250117P005000002024-01-30 1:17PM EST500.00114.27105.60110.050.00-101017.23%
GS250117P005100002024-01-30 2:55PM EST510.00123.55115.30121.150.00-2020.15%
GS250117P005200002024-01-04 10:23AM EST520.00134.50129.25137.650.00-4029.10%
GS250117P005600002023-04-17 12:59PM EST560.00221.27227.60235.700.00-2075.39%
GS250117P005800002023-07-19 2:25PM EST580.00237.02252.65260.700.00--081.44%