Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
404.00+0.89 (+0.22%)
At close: 04:00PM EDT
403.75 -0.25 (-0.06%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS251219C001550002023-10-03 11:09AM EDT155.00157.00158.40164.000.00-110.00%
GS251219C001600002024-04-03 1:31PM EDT160.00255.710.000.000.00-100.00%
GS251219C001700002024-01-02 1:41PM EDT170.00219.92210.05218.950.00-110.00%
GS251219C001750002023-04-05 3:19PM EDT175.00153.22154.10162.900.00-23230.00%
GS251219C001800002023-10-27 10:34AM EDT180.00121.04157.05166.300.00-100.00%
GS251219C001900002024-01-12 2:29PM EDT190.00190.60192.05200.950.00-110.00%
GS251219C001950002024-03-06 3:21PM EDT195.00197.50212.00222.000.00-1052.24%
GS251219C002000002023-08-28 9:37AM EDT200.00134.00130.80137.000.00-4110.00%
GS251219C002100002023-07-19 12:16PM EDT210.00143.50125.25129.850.00-120.00%
GS251219C002200002024-01-02 1:47PM EDT220.00175.45166.15173.850.00-420.00%
GS251219C002300002024-01-02 1:45PM EDT230.00167.11157.40164.600.00-350.00%
GS251219C002400002024-03-25 1:53PM EDT240.00174.520.000.000.00-100.00%
GS251219C002500002024-02-01 2:11PM EDT250.00144.60147.85153.250.00-1740.00%
GS251219C002600002024-04-04 10:56AM EDT260.00167.410.000.000.00-100.00%
GS251219C002700002024-02-27 4:51PM EDT270.00135.66157.90164.550.00-2747.72%
GS251219C002800002024-02-28 3:10PM EDT280.00131.88149.30157.450.00-1247.10%
GS251219C002900002024-02-29 10:30AM EDT290.00125.80144.15146.950.00-1644.02%
GS251219C003000002024-04-15 9:30AM EDT300.00129.890.000.000.00-400.00%
GS251219C003100002024-04-15 1:21PM EDT310.00115.900.000.000.00-1000.00%
GS251219C003200002024-04-16 10:15AM EDT320.00107.850.000.000.00-200.00%
GS251219C003300002024-04-15 1:21PM EDT330.00101.900.000.000.00-600.00%
GS251219C003400002024-04-15 1:22PM EDT340.0094.950.000.000.00-200.00%
GS251219C003500002024-04-15 11:46AM EDT350.0092.000.000.000.00-100.00%
GS251219C003600002024-04-18 10:20AM EDT360.0086.750.000.000.00-400.00%
GS251219C003700002024-04-16 1:00PM EDT370.0075.140.000.000.00-200.00%
GS251219C003800002024-04-17 11:29AM EDT380.0071.820.000.000.00-1600.00%
GS251219C003900002024-04-17 11:49AM EDT390.0065.540.000.000.00-6200.00%
GS251219C004000002024-04-17 11:34AM EDT400.0060.250.000.000.00-7100.00%
GS251219C004100002024-04-18 11:08AM EDT410.0058.300.000.000.00-100.20%
GS251219C004200002024-04-16 2:51PM EDT420.0047.550.000.000.00-100.78%
GS251219C004300002024-04-04 3:54PM EDT430.0049.000.000.000.00-100.78%
GS251219C004400002024-04-15 9:45AM EDT440.0046.000.000.000.00-601.56%
GS251219C004500002024-04-17 10:42AM EDT450.0039.300.000.000.00-501.56%
GS251219C004600002024-04-12 1:08PM EDT460.0029.850.000.000.00-501.56%
GS251219C004700002024-04-19 11:36AM EDT470.0032.270.000.000.00-403.13%
GS251219C004800002023-12-21 3:02PM EDT480.0021.7021.6526.800.00-23425.19%
GS251219C004900002024-04-05 10:06AM EDT490.0023.590.000.000.00-103.13%
GS251219C005000002024-04-10 9:49AM EDT500.0022.900.000.000.00-203.13%
GS251219C005200002024-02-01 3:48PM EDT520.0013.3013.3015.000.00-313423.10%
GS251219C005400002024-03-13 12:46PM EDT540.0012.4012.2514.200.00-12324.48%
GS251219C005600002024-03-21 3:50PM EDT560.0014.3912.0013.100.00-119725.50%
GS251219C005700002024-03-20 3:07PM EDT570.008.9010.9011.900.00-311525.48%
GS251219C005800002024-03-21 9:44AM EDT580.0010.309.6510.500.00-1125.24%
GS251219C005900002024-04-10 10:51AM EDT590.009.650.000.000.00-206.25%
GS251219C006000002024-04-12 1:56PM EDT600.006.650.000.000.00-106.25%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS251219P001500002024-04-18 12:31PM EDT150.001.940.000.000.00-4012.50%
GS251219P001550002024-02-13 4:05PM EDT155.002.771.442.740.00-11,64944.50%
GS251219P001600002024-03-05 2:47PM EDT160.001.311.742.690.00-32343.00%
GS251219P001650002024-01-09 2:14PM EDT165.003.332.063.500.00-12744.06%
GS251219P001700002024-01-03 1:13PM EDT170.003.652.753.850.00-103043.65%
GS251219P001750002023-12-11 3:27PM EDT175.004.200.059.500.00-15153.29%
GS251219P001800002024-02-07 4:49PM EDT180.003.850.976.100.00-203345.87%
GS251219P001850002024-03-20 3:12PM EDT185.003.302.624.050.00-2013040.34%
GS251219P001900002024-01-02 12:42PM EDT190.005.503.105.150.00-10241.43%
GS251219P001950002024-03-15 11:07AM EDT195.004.003.7510.000.00-1348.16%
GS251219P002000002024-04-17 9:31AM EDT200.004.300.000.000.00-12012.50%
GS251219P002100002024-01-03 2:55PM EDT210.006.404.905.900.00-84438.00%
GS251219P002200002024-04-01 11:16AM EDT220.004.850.000.000.00-2012.50%
GS251219P002300002024-03-25 12:44PM EDT230.005.880.000.000.00-206.25%
GS251219P002400002024-03-15 2:34PM EDT240.007.703.008.600.00-219135.11%
GS251219P002500002024-04-16 2:29PM EDT250.008.250.000.000.00-306.25%
GS251219P002600002024-04-04 10:56AM EDT260.008.210.000.000.00-106.25%
GS251219P002700002024-03-18 3:56PM EDT270.0011.359.8010.350.00-118530.66%
GS251219P002800002024-04-10 9:34AM EDT280.0012.290.000.000.00-106.25%
GS251219P002900002024-04-17 10:52AM EDT290.0012.900.000.000.00-1706.25%
GS251219P003000002024-04-17 10:50AM EDT300.0014.500.000.000.00-406.25%
GS251219P003100002024-04-19 10:06AM EDT310.0015.790.000.000.00-203.13%
GS251219P003200002024-04-11 10:11AM EDT320.0020.000.000.000.00-403.13%
GS251219P003300002024-04-08 11:34AM EDT330.0019.800.000.000.00-1303.13%
GS251219P003400002024-04-12 1:47PM EDT340.0027.350.000.000.00-1003.13%
GS251219P003500002024-04-16 1:12PM EDT350.0027.350.000.000.00-203.13%
GS251219P003600002024-04-18 9:46AM EDT360.0028.600.000.000.00-301.56%
GS251219P003700002024-01-30 11:07AM EDT370.0038.6534.1536.700.00-213326.24%
GS251219P003800002024-04-16 10:08AM EDT380.0037.300.000.000.00-600.78%
GS251219P003900002024-04-12 11:07AM EDT390.0046.030.000.000.00-2500.78%
GS251219P004000002024-04-03 9:38AM EDT400.0040.200.000.000.00-200.20%
GS251219P004100002024-04-18 10:35AM EDT410.0047.050.000.000.00-200.00%
GS251219P004200002024-03-27 3:39PM EDT420.0048.030.000.000.00-4400.00%
GS251219P004300002024-04-02 11:29AM EDT430.0054.830.000.000.00-900.00%
GS251219P004400002024-04-12 1:07PM EDT440.0071.900.000.000.00-200.00%
GS251219P004500002024-04-15 9:32AM EDT450.0066.300.000.000.00-300.00%
GS251219P004600002023-05-23 2:22PM EDT460.00137.60136.00143.600.00--050.24%
GS251219P004900002023-04-14 2:18PM EDT490.00154.71167.30175.900.00--155.21%