Australia markets close in 2 hours 25 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
467.72+3.20 (+0.69%)
At close: 04:00PM EDT
467.95 +0.23 (+0.05%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS250620C001600002023-11-29 1:44PM EDT160.00183.00224.40229.850.00-880.00%
GS250620C001650002023-07-17 10:02AM EDT165.00164.30163.90170.500.00-200.00%
GS250620C001800002024-02-28 10:32AM EDT180.00210.00236.15243.800.00--90.00%
GS250620C002000002024-01-31 3:29PM EDT200.00191.75189.45195.950.00-120.00%
GS250620C002100002024-05-06 11:03AM EDT210.00234.81254.00264.000.00-101154.58%
GS250620C002200002024-01-23 12:01PM EDT220.00164.70172.25177.250.00-210.00%
GS250620C002300002024-03-25 1:53PM EDT230.00181.47196.10199.950.00-110.00%
GS250620C002400002023-12-14 1:19PM EDT240.00154.45141.50147.550.00-220.00%
GS250620C002500002024-02-21 2:48PM EDT250.00146.09161.70168.350.00-20300.00%
GS250620C002600002024-03-01 1:20PM EDT260.00138.94164.15169.650.00-2260.00%
GS250620C002700002023-10-27 1:49PM EDT270.0054.2085.6590.600.00-200.00%
GS250620C002800002024-04-18 3:18PM EDT280.00136.20190.00200.000.00-26745.81%
GS250620C002900002024-04-15 1:20PM EDT290.00125.40180.00189.000.00-21242.20%
GS250620C003000002024-05-06 9:30AM EDT300.00153.33174.85181.600.00-12442.81%
GS250620C003100002024-04-22 9:37AM EDT310.00113.35166.50172.400.00-22141.29%
GS250620C003200002024-05-10 9:36AM EDT320.00150.58155.15163.650.00-11440.19%
GS250620C003300002024-05-15 2:24PM EDT330.00146.85149.20154.900.00-13139.03%
GS250620C003400002024-04-29 11:46AM EDT340.00112.65139.15143.900.00-28235.86%
GS250620C003500002024-05-17 1:34PM EDT350.00134.32129.10136.40+0.96+0.72%312035.74%
GS250620C003600002024-04-29 11:46AM EDT360.0097.50124.10127.200.00-29334.12%
GS250620C003700002024-05-08 2:30PM EDT370.00100.51117.40119.350.00-25633.48%
GS250620C003800002024-05-17 3:43PM EDT380.00109.97107.95114.50+4.31+4.08%110134.80%
GS250620C003900002024-05-16 9:30AM EDT390.00101.73101.65103.700.00-17231.91%
GS250620C004000002024-05-14 11:38AM EDT400.0089.7794.6098.900.00-14332.87%
GS250620C004100002024-05-16 11:12AM EDT410.0086.5387.4588.850.00-1216130.42%
GS250620C004200002024-05-15 2:59PM EDT420.0078.3077.0082.050.00-119629.87%
GS250620C004300002024-05-17 12:06PM EDT430.0074.8074.0076.35+6.30+9.20%2069529.82%
GS250620C004400002024-05-06 10:27AM EDT440.0053.0767.4069.050.00-98628.73%
GS250620C004500002024-05-17 3:18PM EDT450.0061.9761.4563.10+1.97+3.28%234628.26%
GS250620C004600002024-05-15 2:10PM EDT460.0053.9955.8057.250.00-317827.70%
GS250620C004700002024-05-16 10:13AM EDT470.0049.9949.0553.400.00-119828.04%
GS250620C004800002024-05-10 12:45PM EDT480.0039.7044.1047.050.00-1312826.94%
GS250620C004900002024-05-15 11:29AM EDT490.0040.0040.6542.000.00-514426.37%
GS250620C005000002024-05-16 11:09AM EDT500.0036.8336.3037.600.00-113425.99%
GS250620C005200002024-05-17 1:35PM EDT520.0029.6028.4531.00+1.55+5.53%115025.93%
GS250620C005400002024-05-14 9:47AM EDT540.0019.8520.7523.500.00-423824.82%
GS250620C005600002024-05-15 3:13PM EDT560.0016.9315.9518.300.00-111524.40%
GS250620C005700002024-05-16 3:06PM EDT570.0015.6015.1519.750.00-3533926.49%
GS250620C005900002024-05-13 1:03PM EDT590.009.8811.4513.400.00-1724.64%
GS250620C006000002024-05-14 3:46PM EDT600.009.5010.1511.050.00-37423.96%
GS250620C006200002024-05-08 1:04PM EDT620.005.647.658.650.00-10623.92%
GS250620C006600002024-05-13 1:03PM EDT660.003.784.305.650.00-1224.33%
GS250620C006800002024-05-15 3:50PM EDT680.003.453.255.35+3.45--125.46%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS250620P001500002024-04-17 11:15AM EDT150.000.860.304.200.00-21,19960.34%
GS250620P001550002024-03-15 2:40PM EDT155.001.170.871.670.00-219553.26%
GS250620P001600002024-01-30 11:23AM EDT160.001.500.761.590.00-24151.18%
GS250620P001650002024-04-16 11:11AM EDT165.001.350.001.520.00-13751.94%
GS250620P001700002023-10-23 10:57AM EDT170.005.001.689.600.00-2465.49%
GS250620P001750002024-02-12 4:03PM EDT175.001.651.151.930.00-2351.29%
GS250620P001800002024-05-06 9:35AM EDT180.001.250.500.930.00-102244.31%
GS250620P001850002023-11-20 10:44AM EDT185.003.501.199.150.00-1459.35%
GS250620P001900002023-12-07 3:48PM EDT190.003.801.5410.000.00-1459.33%
GS250620P001950002024-02-16 11:10AM EDT195.002.301.952.710.00-11149.13%
GS250620P002000002024-02-21 3:09PM EDT200.002.621.642.670.00-27847.71%
GS250620P002100002024-04-17 10:59AM EDT210.002.550.007.450.00-12757.03%
GS250620P002200002024-04-19 11:39AM EDT220.002.950.002.500.00-13442.37%
GS250620P002300002024-03-19 11:21AM EDT230.003.953.004.100.00-23444.53%
GS250620P002400002024-05-08 10:03AM EDT240.002.400.792.380.00-508937.67%
GS250620P002500002024-05-17 11:44AM EDT250.002.101.558.40-0.53-20.15%215447.92%
GS250620P002600002024-05-10 11:48AM EDT260.002.751.284.150.00-14927937.98%
GS250620P002700002024-04-05 2:31PM EDT270.006.653.755.100.00-210937.74%
GS250620P002800002024-05-17 11:36AM EDT280.003.003.003.90-0.80-21.05%145933.44%
GS250620P002900002024-05-17 11:35AM EDT290.003.700.606.25-1.44-28.02%117535.50%
GS250620P003000002024-05-17 1:59PM EDT300.004.552.724.85-0.55-10.78%220631.32%
GS250620P003100002024-05-13 9:31AM EDT310.005.734.805.550.00-256130.51%
GS250620P003200002024-05-10 12:42PM EDT320.006.955.656.350.00-18529.73%
GS250620P003300002024-05-10 12:42PM EDT330.008.056.407.250.00-112628.97%
GS250620P003400002024-05-16 3:45PM EDT340.008.157.608.300.00-4457428.27%
GS250620P003500002024-05-17 10:00AM EDT350.009.158.809.25-0.20-2.14%101,45227.35%
GS250620P003600002024-05-15 10:43AM EDT360.0010.9110.0510.900.00-111526.99%
GS250620P003700002024-04-23 3:48PM EDT370.0020.5810.6512.550.00-15926.45%
GS250620P003800002024-05-17 11:14AM EDT380.0014.1013.2014.35-0.47-3.23%4229325.89%
GS250620P003900002024-05-16 3:06PM EDT390.0016.2014.8516.350.00-630525.32%
GS250620P004000002024-05-17 12:14PM EDT400.0018.0016.3520.70-12.95-41.84%516226.18%
GS250620P004100002024-05-14 10:52AM EDT410.0022.3519.8520.850.00-221724.09%
GS250620P004200002024-05-16 3:20PM EDT420.0023.6621.2023.500.00-210923.50%
GS250620P004300002024-05-17 11:34AM EDT430.0026.5525.4026.35-0.25-0.93%1050122.88%
GS250620P004400002024-05-10 3:00PM EDT440.0033.4027.5530.000.00-54522.54%
GS250620P004500002024-05-17 3:18PM EDT450.0033.0332.4037.55-5.02-13.19%29024.10%
GS250620P004600002024-03-13 11:08AM EDT460.0075.7580.3082.300.00-72745.04%
GS250620P004700002024-05-10 11:48AM EDT470.0046.5039.2543.750.00-404421.90%
GS250620P004800002024-05-10 10:55AM EDT480.0052.1544.7047.300.00-14620.79%
GS250620P004900002024-01-04 11:57AM EDT490.00107.65103.90107.700.00--148.81%
GS250620P005000002024-04-24 11:10AM EDT500.0086.5054.5058.300.00-2319.99%
GS250620P005200002024-04-24 11:26AM EDT520.00103.1567.1073.150.00-4420.49%
GS250620P006200002024-05-07 9:38AM EDT620.00174.42149.00159.000.00--122.26%
GS250620P006400002024-05-10 10:43AM EDT640.00183.39169.00179.000.00-216623.94%
GS250620P006800002024-05-17 3:18PM EDT680.00213.81209.00219.00+213.81-2027.04%