Australia markets close in 4 hours 29 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
384.52+0.08 (+0.02%)
At close: 04:00PM EST
384.38 -0.14 (-0.04%)
After hours: 07:36PM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240223C003100002024-02-16 9:55AM EST310.0073.1672.1577.000.00-1194.14%
GS240223C003150002024-01-31 9:38AM EST315.0076.2965.6072.000.00--1170.21%
GS240223C003200002024-02-12 1:07PM EST320.0075.6762.1566.350.00-66147.71%
GS240223C003250002024-02-12 1:06PM EST325.0070.7255.6561.950.00-76148.88%
GS240223C003300002024-01-23 10:01AM EST330.0052.6552.2057.000.00-1172.66%
GS240223C003350002024-02-15 10:14AM EST335.0049.5247.2052.300.00-2277.15%
GS240223C003400002024-02-13 2:03PM EST340.0038.0040.8047.050.00-126119.92%
GS240223C003450002024-02-15 11:26AM EST345.0039.7235.5542.050.00--17109.69%
GS240223C003500002024-02-20 11:18AM EST350.0033.5930.5537.10-1.61-4.57%18100.05%
GS240223C003550002024-02-15 9:31AM EST355.0025.8525.9531.450.00-48281.32%
GS240223C003600002024-02-20 11:18AM EST360.0024.1620.4029.00-3.74-13.41%167098.82%
GS240223C003625002024-02-16 1:41PM EST362.5023.7018.0026.550.00-151593.29%
GS240223C003650002024-02-15 1:53PM EST365.0022.1815.8024.100.00-376587.65%
GS240223C003675002024-02-13 2:04PM EST367.5012.3514.0021.700.00-91382.32%
GS240223C003700002024-02-20 3:45PM EST370.0014.6014.3517.35-1.95-11.78%55459.40%
GS240223C003725002024-02-16 12:49PM EST372.5015.2012.0513.900.00-45644.53%
GS240223C003750002024-02-20 10:25AM EST375.0011.5110.4510.95+0.23+2.04%210834.56%
GS240223C003775002024-02-16 3:40PM EST377.509.208.358.850.00-39732.62%
GS240223C003800002024-02-20 3:15PM EST380.006.516.456.90-0.38-5.52%15140430.84%
GS240223C003825002024-02-20 3:42PM EST382.505.004.905.25-0.85-14.53%16735630.01%
GS240223C003850002024-02-20 3:59PM EST385.003.503.503.75-0.80-18.60%76263028.64%
GS240223C003875002024-02-20 3:48PM EST387.502.282.432.68-0.98-30.06%49217028.61%
GS240223C003900002024-02-20 3:59PM EST390.001.701.651.80-0.63-27.04%1,0961,36728.20%
GS240223C003925002024-02-20 3:44PM EST392.500.991.081.23-0.68-40.72%10417128.61%
GS240223C003950002024-02-20 3:56PM EST395.000.700.650.75-0.43-38.05%59983528.17%
GS240223C003975002024-02-20 3:16PM EST397.500.450.410.53-0.34-43.04%13833129.37%
GS240223C004000002024-02-20 3:59PM EST400.000.300.220.33-0.25-45.45%7792,45929.59%
GS240223C004025002024-02-20 1:39PM EST402.500.160.160.26-0.24-60.00%5810631.49%
GS240223C004050002024-02-20 3:09PM EST405.000.120.100.14-0.14-53.85%7749530.96%
GS240223C004100002024-02-20 3:17PM EST410.000.060.060.07-0.09-60.00%2984,14133.20%
GS240223C004150002024-02-20 12:48PM EST415.000.050.010.38-0.04-44.44%5125150.98%
GS240223C004200002024-02-20 3:49PM EST420.000.020.000.20-0.08-80.00%711150.98%
GS240223C004250002024-02-20 12:48PM EST425.000.010.003.80-0.05-83.33%109092.14%
GS240223C004300002024-02-16 2:39PM EST430.000.020.001.500.00-23479.20%
GS240223C004350002024-02-15 9:44AM EST435.000.020.000.400.00-22567.29%
GS240223C004400002024-02-12 1:30PM EST440.000.110.001.500.00-71091.55%
GS240223C004450002024-02-12 3:03PM EST445.000.070.001.500.00-213097.51%
GS240223C004500002024-01-24 10:11AM EST450.000.050.000.100.00-202169.14%
GS240223C004550002024-02-05 12:57PM EST455.000.010.002.520.00--4121.39%
GS240223C004600002024-02-16 11:04AM EST460.000.040.000.010.00-52062.50%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240223P002000002024-01-12 12:54PM EST200.000.040.000.290.00--2288.67%
GS240223P002300002024-01-10 10:35AM EST230.000.060.000.130.00--2211.72%
GS240223P002500002024-01-08 11:20AM EST250.000.070.000.170.00--2185.16%
GS240223P002650002024-01-10 2:41PM EST265.000.070.000.170.00--0162.11%
GS240223P002700002024-01-10 2:40PM EST270.000.160.000.110.00--0147.66%
GS240223P002750002024-01-10 2:35PM EST275.000.130.000.170.00--2147.66%
GS240223P002800002024-01-10 2:35PM EST280.000.210.000.170.00--0140.23%
GS240223P002850002024-02-07 11:13AM EST285.000.010.000.230.00-39138.09%
GS240223P002900002024-01-10 2:36PM EST290.000.210.000.170.00--0126.17%
GS240223P002950002024-01-10 2:38PM EST295.000.260.000.170.00--0119.34%
GS240223P003000002024-02-06 11:05AM EST300.000.030.000.230.00-512116.80%
GS240223P003050002024-01-23 10:19AM EST305.000.130.000.250.00-16110.94%
GS240223P003100002024-01-29 10:22AM EST310.000.080.000.260.00-12104.69%
GS240223P003150002024-02-13 2:57PM EST315.000.090.000.070.00-4583.59%
GS240223P003200002024-02-16 2:11PM EST320.000.050.000.060.00-42043276.56%
GS240223P003250002024-02-16 3:15PM EST325.000.020.000.260.00-1115784.18%
GS240223P003300002024-02-20 3:06PM EST330.000.020.010.05-0.01-33.33%99964.84%
GS240223P003350002024-02-14 3:22PM EST335.000.090.000.340.00-114373.63%
GS240223P003400002024-02-20 3:40PM EST340.000.020.010.84-0.04-66.67%1245478.03%
GS240223P003450002024-02-16 10:03AM EST345.000.090.000.380.00-1027161.04%
GS240223P003500002024-02-20 3:28PM EST350.000.050.020.07-0.04-44.44%3324346.58%
GS240223P003550002024-02-20 10:00AM EST355.000.100.070.090.00-5312741.90%
GS240223P003575002024-02-20 10:19AM EST357.500.110.030.11-0.06-35.29%117739.94%
GS240223P003600002024-02-20 3:31PM EST360.000.100.080.13-0.11-52.38%311,08037.70%
GS240223P003625002024-02-20 1:39PM EST362.500.170.070.16-0.07-29.17%4018035.55%
GS240223P003650002024-02-20 3:40PM EST365.000.200.130.20-0.12-37.50%6998233.50%
GS240223P003675002024-02-20 2:55PM EST367.500.240.180.27-0.22-47.83%9871331.79%
GS240223P003700002024-02-20 3:59PM EST370.000.380.280.38-0.26-40.62%14952030.32%
GS240223P003725002024-02-20 3:55PM EST372.500.500.420.55-0.39-43.82%98935129.00%
GS240223P003750002024-02-20 3:58PM EST375.000.850.700.83-0.44-34.11%26364428.10%
GS240223P003775002024-02-20 3:55PM EST377.501.201.091.23-0.64-34.78%16130427.12%
GS240223P003800002024-02-20 3:56PM EST380.001.901.641.83-0.63-24.90%17634226.43%
GS240223P003825002024-02-20 3:42PM EST382.502.722.402.64-0.77-22.06%21633925.66%
GS240223P003850002024-02-20 3:28PM EST385.003.803.553.85-0.80-17.39%10252625.90%
GS240223P003875002024-02-20 3:59PM EST387.505.004.955.20-1.24-19.87%8013025.15%
GS240223P003900002024-02-20 3:16PM EST390.007.606.557.00-0.19-2.44%6320425.84%
GS240223P003925002024-02-20 10:10AM EST392.508.608.358.95-0.50-5.49%29726.01%
GS240223P003950002024-02-20 3:15PM EST395.0011.059.7011.30+0.17+1.56%4216929.03%
GS240223P003975002024-02-13 10:07AM EST397.5019.2011.9016.350.00-12958.67%
GS240223P004000002024-02-20 1:05PM EST400.0017.0014.7019.75+2.43+16.68%14371.88%
GS240223P004025002024-02-12 2:35PM EST402.5012.0015.0022.500.00-12079.49%
GS240223P004050002024-02-13 11:29AM EST405.0024.6418.3524.400.00-1010079.44%
GS240223P004100002024-02-13 10:58AM EST410.0031.6523.2528.050.00--775.76%
GS240223P004150002024-02-15 3:59PM EST415.0029.6028.3033.050.00--084.52%
GS240223P004300002024-02-07 3:25PM EST430.0043.3043.2548.050.00--060.45%