Australia markets open in 8 hours 11 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time 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
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS261218C001950002024-05-15 3:36PM EDT195.00271.26270.00280.000.00-32439.64%
GS261218C002000002024-03-07 4:40PM EDT200.00195.09209.00219.000.00-2260.00%
GS261218C002100002024-03-07 4:21PM EDT210.00186.60201.00210.000.00--30.00%
GS261218C002200002024-04-29 2:56PM EDT220.00220.57248.00258.000.00-3338.33%
GS261218C002300002024-03-07 10:45AM EDT230.00175.71185.00194.000.00--30.00%
GS261218C002600002024-04-04 12:26PM EDT260.00171.30189.00197.000.00-110.00%
GS261218C002700002024-02-27 4:51PM EDT270.00140.66163.00171.000.00--20.00%
GS261218C002900002024-04-29 3:42PM EDT290.00164.52191.00200.000.00--134.96%
GS261218C003000002024-04-16 11:04AM EDT300.00131.17187.00192.000.00-1734.39%
GS261218C003200002024-04-09 3:09PM EDT320.00124.69159.00168.000.00-415528.65%
GS261218C003300002024-05-06 2:24PM EDT330.00146.20161.10169.900.00-12333.37%
GS261218C003400002024-05-07 12:37PM EDT340.00138.05154.00163.000.00--233.12%
GS261218C003500002024-05-14 10:54AM EDT350.00146.00147.00156.000.00-1332.75%
GS261218C003550002024-04-23 12:49PM EDT355.00115.00144.05153.000.00-1332.77%
GS261218C003600002024-03-12 11:21AM EDT360.0083.0891.4094.600.00--30.00%
GS261218C003650002024-05-16 3:10PM EDT365.00140.04136.00146.000.00-1232.30%
GS261218C003700002024-04-03 12:22PM EDT370.0096.98113.35119.900.00-11621.96%
GS261218C003750002024-05-10 10:11AM EDT375.00127.50130.00139.000.00-3631.77%
GS261218C003800002024-05-13 9:55AM EDT380.00122.90127.45135.850.00-81731.64%
GS261218C003850002024-05-07 9:47AM EDT385.00112.90123.00133.000.00-1331.61%
GS261218C003900002024-04-30 2:12PM EDT390.0097.70120.05129.000.00-125331.10%
GS261218C003950002024-04-18 12:59PM EDT395.0078.51117.05126.000.00-22030.98%
GS261218C004000002024-05-10 9:58AM EDT400.00113.19114.00123.000.00-1830.85%
GS261218C004050002024-05-02 9:56AM EDT405.0090.63111.05120.000.00-1330.70%
GS261218C004100002024-05-03 3:41PM EDT410.0090.89108.00116.700.00-16530.42%
GS261218C004150002024-03-21 11:01AM EDT415.0072.5267.5070.950.00--9113.81%
GS261218C004200002024-05-01 10:13AM EDT420.0083.02102.00111.000.00-3230.16%
GS261218C004250002024-05-14 10:45AM EDT425.0097.4599.05107.550.00-4429.78%
GS261218C004300002024-05-16 9:30AM EDT430.0099.7396.35104.900.00-14529.69%
GS261218C004350002024-05-14 9:55AM EDT435.0091.5093.25102.000.00-1129.50%
GS261218C004400002024-05-14 11:38AM EDT440.0090.7791.0599.850.00-1529.55%
GS261218C004450002024-05-10 3:45PM EDT445.0085.1088.0596.050.00-11229.01%
GS261218C004500002024-05-13 2:33PM EDT450.0082.7785.4094.400.00-1310829.21%
GS261218C004600002024-05-15 12:12PM EDT460.0083.1080.1089.900.00-210129.14%
GS261218C004700002024-05-17 2:13PM EDT470.0079.8575.0084.30+6.58+8.98%21228.64%
GS261218C004800002024-05-07 10:53AM EDT480.0064.1071.4079.650.00-11028.40%
GS261218C004900002024-05-16 9:30AM EDT490.0068.5666.2575.500.00-5628.28%
GS261218C005000002024-05-13 10:31AM EDT500.0059.2762.1069.500.00-71727.49%
GS261218C005100002024-05-16 2:22PM EDT510.0061.7758.1066.000.00-101427.48%
GS261218C005200002024-05-16 2:16PM EDT520.0056.2654.1063.200.00-51027.65%
GS261218C005300002024-05-16 9:30AM EDT530.0053.1850.0059.150.00-12327.35%
GS261218C005400002024-05-13 3:55PM EDT540.0044.8547.0055.300.00-1327.06%
GS261218C005500002024-05-15 3:27PM EDT550.0045.6044.1052.450.00-610627.06%
GS261218C005600002024-05-15 3:14PM EDT560.0042.1240.5047.000.00-13526.13%
GS261218C005700002024-05-09 3:52PM EDT570.0038.1837.1044.100.00-31026.01%
GS261218C005800002024-05-17 1:16PM EDT580.0039.4534.2042.65+3.97+11.19%313126.34%
GS261218C005900002024-05-17 1:16PM EDT590.0036.1532.1038.40+1.79+5.21%31725.65%
GS261218C006000002024-05-17 3:47PM EDT600.0033.0029.0034.65+1.73+5.53%2625.07%
GS261218C006200002024-05-17 3:10PM EDT620.0026.9524.1030.90-1.62-5.67%12925.13%
GS261218C006400002024-05-15 9:39AM EDT640.0025.0020.1026.000.00-204024.57%
GS261218C006600002024-05-13 3:26PM EDT660.0019.3016.2023.000.00-2324.58%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS261218P001950002024-05-16 2:41PM EDT195.004.652.506.150.00-14538.08%
GS261218P002000002024-05-15 11:29AM EDT200.004.500.005.000.00-101535.34%
GS261218P002100002024-05-15 11:39AM EDT210.003.333.207.100.00-101336.54%
GS261218P002200002024-05-16 11:59AM EDT220.004.174.007.950.00-101735.75%
GS261218P002300002024-05-15 11:39AM EDT230.004.544.509.050.00-101435.19%
GS261218P002400002024-05-16 11:59AM EDT240.005.443.1011.300.00-102035.67%
GS261218P002500002024-05-17 12:36PM EDT250.007.003.3511.80-1.25-15.15%11534.35%
GS261218P002600002024-05-10 10:54AM EDT260.009.854.0014.000.00-2734.47%
GS261218P002700002024-03-20 11:01AM EDT270.0017.1814.9017.600.00-1535.45%
GS261218P002800002024-02-29 3:08PM EDT280.0022.0014.5020.500.00--135.66%
GS261218P002900002024-05-13 12:55PM EDT290.0013.427.0017.000.00-33331.55%
GS261218P003000002024-04-15 9:49AM EDT300.0019.9711.9017.800.00-54130.42%
GS261218P003100002024-03-27 1:14PM EDT310.0022.7819.3025.000.00-2233.09%
GS261218P003150002024-04-05 10:06AM EDT315.0025.8515.1023.900.00-202031.60%
GS261218P003200002024-05-15 3:54PM EDT320.0017.0014.0522.000.00-1129.69%
GS261218P003300002024-03-27 11:56AM EDT330.0027.8023.9028.900.00-1531.73%
GS261218P003400002024-05-14 9:48AM EDT340.0021.5215.0025.000.00-2128.05%
GS261218P003500002024-05-09 1:30PM EDT350.0024.2017.0527.000.00-12227.43%
GS261218P003600002024-04-12 10:07AM EDT360.0042.5524.7026.350.00-101125.51%
GS261218P003650002024-04-05 10:33AM EDT365.0041.0127.0534.900.00-4428.63%
GS261218P003700002024-04-05 10:33AM EDT370.0042.8029.6036.850.00-1128.65%
GS261218P003750002024-04-05 12:07PM EDT375.0042.7730.1037.950.00-1128.27%
GS261218P003800002024-05-06 10:13AM EDT380.0032.5524.1033.750.00-11425.63%
GS261218P003850002024-05-01 10:07AM EDT385.0040.2125.0535.000.00--125.34%
GS261218P003900002024-05-08 3:33PM EDT390.0037.9527.0036.000.00-1124.93%
GS261218P004000002024-04-29 12:05PM EDT400.0045.0029.0039.000.00-8124.48%
GS261218P004050002024-05-09 12:25PM EDT405.0039.8031.0040.000.00-2424.04%
GS261218P004100002024-05-06 9:44AM EDT410.0044.8532.0541.900.00-1223.93%
GS261218P004150002024-05-08 3:40PM EDT415.0045.5334.0543.000.00-110123.51%
GS261218P004200002024-05-13 9:56AM EDT420.0043.5035.1544.500.00-10023.22%
GS261218P004350002024-05-09 10:12AM EDT435.0050.4741.2050.000.00-1122.62%
GS261218P004400002024-05-16 11:26AM EDT440.0047.8042.0051.950.00-10722.43%
GS261218P004550002024-05-16 11:39AM EDT455.0053.2048.0557.500.00-101121.64%
GS261218P004700002024-05-17 3:22PM EDT470.0060.3555.0062.20-13.97-18.80%2420.41%
GS261218P004900002024-04-01 9:30AM EDT490.0094.820.000.000.00--10.00%
GS261218P005000002024-05-14 2:57PM EDT500.0078.9069.0077.950.00-17015219.59%
GS261218P005200002024-05-06 1:47PM EDT520.00101.8580.0089.000.00--318.81%