Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
417.69+2.44 (+0.59%)
At close: 04:00PM EDT
418.00 +0.31 (+0.07%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:330.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240405C003300002024-03-13 3:29PM EDT2024-04-0565.6585.7590.100.00-1174.32%
GS240419C003300002024-03-28 1:53PM EDT2024-04-1987.9486.6090.85+11.27+14.70%411357.52%
GS240517C003300002024-01-12 4:23PM EDT2024-05-1755.4758.1061.200.00-230.00%
GS240621C003300002024-03-27 9:48AM EDT2024-06-2184.2589.1593.500.00-31,07045.33%
GS240719C003300002024-03-15 12:06PM EDT2024-07-1966.1891.0094.550.00-11041.53%
GS240920C003300002024-03-20 3:47PM EDT2024-09-2075.3393.8098.100.00-17838.70%
GS250117C003300002024-03-26 3:26PM EDT2025-01-1792.89100.35102.900.00-355034.95%
GS250620C003300002024-02-21 3:29PM EDT2025-06-2082.4596.40100.550.00-22726.36%
GS251219C003300002024-03-12 11:57AM EDT2025-12-1990.75113.95117.400.00-121233.16%
GS260116C003300002024-03-25 12:53PM EDT2026-01-16116.66113.15117.05+11.66+11.10%11432.24%
GS261218C003300002024-03-12 1:50PM EDT2026-12-1897.58121.65128.950.00--2331.89%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240405P003300002024-03-25 11:30AM EDT2024-04-050.020.000.070.00-35158.98%
GS240412P003300002024-03-08 10:38AM EDT2024-04-120.330.010.220.00-2453.76%
GS240419P003300002024-03-27 2:27PM EDT2024-04-190.140.050.290.00-211,03046.22%
GS240426P003300002024-03-28 3:53PM EDT2024-04-260.170.150.38-0.54-76.06%1641.94%
GS240503P003300002024-03-25 11:59AM EDT2024-05-030.440.170.310.00-8836.50%
GS240517P003300002024-03-28 11:21AM EDT2024-05-170.410.370.41-0.08-16.33%214532.35%
GS240621P003300002024-03-28 12:34PM EDT2024-06-211.010.981.32-0.29-22.31%11,08430.78%
GS240719P003300002024-03-20 2:36PM EDT2024-07-193.151.621.740.00-112128.36%
GS240920P003300002024-03-25 1:13PM EDT2024-09-204.553.303.450.00-1031426.98%
GS241018P003300002024-03-15 3:57PM EDT2024-10-187.953.954.500.00-2327.05%
GS241115P003300002024-02-16 4:18PM EDT2024-11-1511.158.959.500.00-7732.58%
GS241220P003300002024-03-27 10:36AM EDT2024-12-207.556.657.400.00-14827.74%
GS250117P003300002024-03-28 2:24PM EDT2025-01-178.257.908.20-0.90-9.84%101,51227.37%
GS250321P003300002024-03-13 3:20PM EDT2025-03-2113.739.0011.400.00--128.14%
GS250620P003300002024-03-21 9:56AM EDT2025-06-2015.2312.7013.600.00-112227.02%
GS251219P003300002024-03-21 10:10AM EDT2025-12-1919.3017.5519.750.00-113126.95%
GS260116P003300002024-03-21 2:26PM EDT2026-01-1619.6018.0520.350.00-48526.76%
GS261218P003300002024-03-27 11:56AM EDT2026-12-1827.8024.1031.000.00-1527.07%