Australia markets close in 4 hours 34 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
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS250321C002000002024-05-03 12:31PM EDT200.00241.10257.00266.000.00-1161.49%
GS250321C003000002024-04-22 12:05PM EDT300.00120.200.000.000.00-5000.00%
GS250321C003100002024-04-16 2:58PM EDT310.00102.45160.00169.800.00-2551.07%
GS250321C003200002024-04-23 11:55AM EDT320.00116.550.000.000.00-160.00%
GS250321C003300002024-04-12 2:05PM EDT330.0080.15131.10140.000.00-7734.54%
GS250321C003400002024-05-03 10:22AM EDT340.00112.30129.15136.000.00-11738.94%
GS250321C003500002024-05-22 10:52AM EDT350.00128.50120.10126.900.00-12337.31%
GS250321C003600002024-04-22 3:41PM EDT360.0080.150.000.000.00-100.00%
GS250321C003700002024-05-10 3:54PM EDT370.00102.10104.35108.300.00-13433.59%
GS250321C003800002024-05-08 3:19PM EDT380.0087.6095.70100.800.00-21533.19%
GS250321C003900002024-05-14 2:01PM EDT390.0089.7088.4592.150.00-1931.71%
GS250321C004000002024-05-20 11:14AM EDT400.0090.8180.5583.800.00-16830.37%
GS250321C004100002024-05-15 2:58PM EDT410.0078.6073.0076.750.00-113629.85%
GS250321C004200002024-05-20 9:56AM EDT420.0074.4067.8070.750.00-112029.85%
GS250321C004300002024-05-24 2:51PM EDT430.0062.6461.0563.05+4.01+6.84%16328.53%
GS250321C004400002024-05-24 2:51PM EDT440.0056.1054.9557.80-2.21-3.79%114228.62%
GS250321C004500002024-05-23 2:59PM EDT450.0048.1048.5552.000.00-110528.15%
GS250321C004600002024-05-22 1:07PM EDT460.0046.0039.4044.700.00-211126.58%
GS250321C004700002024-05-24 10:43AM EDT470.0040.7737.4539.65-3.43-7.76%13826.18%
GS250321C004800002024-05-24 10:43AM EDT480.0035.9033.7035.45-4.10-10.25%11626.08%
GS250321C004900002024-05-20 2:08PM EDT490.0032.6029.5531.300.00-17825.81%
GS250321C005000002024-05-20 2:29PM EDT500.0029.0324.9027.350.00-117225.46%
GS250321C005100002024-05-24 10:58AM EDT510.0023.8022.2523.25+0.60+2.59%253124.79%
GS250321C005200002024-05-10 10:48AM EDT520.0019.3019.2021.550.00-244925.47%
GS250321C005300002024-05-15 10:07AM EDT530.0018.5416.5017.550.00-13024.44%
GS250321C005400002024-05-10 10:48AM EDT540.0014.5014.1515.900.00-5824.82%
GS250321C005500002024-05-24 2:00PM EDT550.0013.0012.2513.90-0.47-3.49%179224.79%
GS250321C005600002024-05-15 10:23AM EDT560.0011.8010.0011.250.00-61124.06%
GS250321C005700002024-03-22 10:58AM EDT570.004.253.203.450.00-2217.55%
GS250321C005800002024-04-12 9:51AM EDT580.002.557.1010.900.00-1726.25%
GS250321C005900002024-05-14 10:53AM EDT590.007.456.357.350.00-155524.11%
GS250321C006000002024-05-21 1:42PM EDT600.006.905.106.450.00-406924.23%
GS250321C006200002024-05-15 3:39PM EDT620.004.603.904.900.00-724124.38%
GS250321C006400002024-05-17 11:17AM EDT640.003.602.794.800.00-11726.07%
GS250321C006600002024-05-20 1:47PM EDT660.002.571.592.930.00-4724.88%
GS250321C006800002024-05-20 9:38AM EDT680.002.200.972.280.00-11125.13%
GS250321C007000002024-05-24 2:59PM EDT700.001.100.591.81+1.10-531525.46%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS250321P001950002024-05-06 1:26PM EDT195.000.760.001.150.00-74548.06%
GS250321P002000002024-04-22 9:30AM EDT200.001.200.001.590.00--249.37%
GS250321P002100002024-05-07 12:05PM EDT210.000.820.007.100.00-33854.57%
GS250321P002300002024-05-23 3:17PM EDT230.001.000.221.630.00-68842.07%
GS250321P002400002024-04-03 9:42AM EDT240.002.670.000.000.00-2112.50%
GS250321P002500002024-05-20 2:11PM EDT250.001.251.071.760.00-134238.12%
GS250321P002700002024-04-24 9:36AM EDT270.003.501.132.290.00-2535.70%
GS250321P002800002024-05-02 9:54AM EDT280.003.631.412.620.00-1834.57%
GS250321P002900002024-04-15 10:10AM EDT290.006.651.184.650.00-32537.12%
GS250321P003000002024-05-20 9:30AM EDT300.002.722.163.500.00-12432.58%
GS250321P003100002024-05-17 1:08PM EDT310.003.402.654.000.00-2331.54%
GS250321P003200002024-05-22 1:37PM EDT320.003.883.704.250.00-202929.96%
GS250321P003300002024-05-24 2:11PM EDT330.004.604.404.95-0.30-6.12%72229.11%
GS250321P003400002024-05-23 10:45AM EDT340.005.755.206.150.00-46628.84%
GS250321P003500002024-05-23 3:58PM EDT350.006.976.156.800.00-5280827.61%
GS250321P003600002024-05-22 2:34PM EDT360.007.957.308.000.00-118126.95%
GS250321P003700002024-05-09 3:57PM EDT370.0010.258.6510.100.00-38327.04%
GS250321P003800002024-05-24 2:51PM EDT380.0010.4510.1011.05-0.15-1.42%11825.75%
GS250321P003900002024-05-23 1:05PM EDT390.0012.6012.0013.100.00-3010225.32%
GS250321P004000002024-05-10 1:04PM EDT400.0017.3514.1015.100.00-223824.63%
GS250321P004100002024-05-23 10:27AM EDT410.0017.6516.5017.950.00-428724.38%
GS250321P004200002024-05-16 2:52PM EDT420.0019.0019.3020.650.00-102323.78%
GS250321P004300002024-05-24 2:51PM EDT430.0022.4822.3523.35+0.58+2.65%11122.97%
GS250321P004400002024-05-16 2:34PM EDT440.0025.3025.8027.750.00-11224823.04%
GS250321P004500002024-05-23 3:58PM EDT450.0031.5029.6030.800.00-11022.00%
GS250321P004600002024-05-20 2:29PM EDT460.0033.1333.7035.850.00-221421.96%
GS250321P004700002024-05-22 3:49PM EDT470.0039.4538.3539.950.00-41021.08%
GS250321P004800002024-04-24 11:10AM EDT480.0068.6042.1545.800.00--321.00%
GS250321P004900002024-04-24 11:10AM EDT490.0076.1047.2051.400.00--220.51%
GS250321P005000002024-04-24 11:10AM EDT500.0084.0054.7558.500.00--320.68%
GS250321P005100002024-05-15 11:21AM EDT510.0060.8059.6064.750.00-11011020.06%
GS250321P005200002024-05-10 9:37AM EDT520.0072.4967.0571.750.00-191019.66%
GS250321P005600002024-05-22 10:12AM EDT560.0096.2099.85105.80+96.20--120.36%
GS250321P006400002024-05-03 3:13PM EDT640.00201.95177.00186.000.00-30913529.04%