Australia markets close in 2 hours 14 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
403.91+7.05 (+1.78%)
At close: 04:00PM EDT
403.55 -0.36 (-0.09%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:410.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240419C004100002024-04-17 3:59PM EDT2024-04-191.051.001.16+0.56+114.29%2,0882,93127.99%
GS240426C004100002024-04-17 3:50PM EDT2024-04-263.553.503.70+1.75+97.22%95495124.63%
GS240503C004100002024-04-17 3:39PM EDT2024-05-035.635.555.80+2.08+58.59%668325.01%
GS240510C004100002024-04-17 3:35PM EDT2024-05-106.926.807.40+1.67+31.81%1117624.92%
GS240517C004100002024-04-17 3:46PM EDT2024-05-178.578.158.60+2.72+46.50%12981124.47%
GS240524C004100002024-04-17 10:23AM EDT2024-05-249.608.9510.00+3.10+47.69%11824.80%
GS240621C004100002024-04-17 3:09PM EDT2024-06-2113.1012.5512.80+3.50+36.46%871,92622.86%
GS240719C004100002024-04-17 1:06PM EDT2024-07-1916.7017.1017.35+3.35+25.09%1528924.72%
GS240816C004100002024-04-17 3:52PM EDT2024-08-1620.5520.3520.65+3.20+18.44%126725.23%
GS240920C004100002024-04-17 2:43PM EDT2024-09-2024.5223.0523.50+2.72+12.48%151,40124.93%
GS241018C004100002024-04-15 3:55PM EDT2024-10-1825.9526.3526.800.00-146225.83%
GS241115C004100002024-04-15 3:39PM EDT2024-11-1529.2029.7530.550.00-13127.12%
GS241220C004100002024-04-17 10:37AM EDT2024-12-2032.4130.9532.95-0.29-0.89%105626.94%
GS250117C004100002024-04-17 2:18PM EDT2025-01-1735.9535.1035.85+2.55+7.63%345527.60%
GS250321C004100002024-04-17 2:59PM EDT2025-03-2140.3539.2540.30-0.40-0.98%41827.77%
GS250620C004100002024-04-15 11:06AM EDT2025-06-2045.7744.3548.000.00-316229.08%
GS251219C004100002024-04-12 11:49AM EDT2025-12-1948.3855.6057.700.00-616529.05%
GS260116C004100002024-04-11 2:12PM EDT2026-01-1654.7057.2558.650.00-21528.86%
GS261218C004100002024-04-04 12:14PM EDT2026-12-1876.1270.5575.800.00-636429.98%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240419P004100002024-04-17 3:34PM EDT2024-04-196.406.557.15-6.36-49.84%19884326.91%
GS240426P004100002024-04-17 3:37PM EDT2024-04-269.308.859.15-5.50-37.16%40519221.91%
GS240503P004100002024-04-17 3:44PM EDT2024-05-0310.1510.4011.10-5.43-34.85%766122.58%
GS240510P004100002024-04-17 12:04PM EDT2024-05-1012.9511.3512.05-2.55-16.45%263421.27%
GS240517P004100002024-04-17 3:46PM EDT2024-05-1712.4512.6012.90-4.80-27.83%5361120.52%
GS240524P004100002024-04-16 9:45AM EDT2024-05-2416.5013.0513.850.00-1420.37%
GS240621P004100002024-04-17 3:38PM EDT2024-06-2117.6017.5017.75-3.35-15.99%2529221.18%
GS240719P004100002024-04-17 2:52PM EDT2024-07-1919.9520.4020.85-2.60-11.53%1437121.54%
GS240816P004100002024-04-17 2:52PM EDT2024-08-1621.8022.3022.75-3.25-12.97%52320.94%
GS240920P004100002024-04-15 9:59AM EDT2024-09-2024.7024.8025.50+0.30+1.23%235721.06%
GS241018P004100002024-04-16 11:32AM EDT2024-10-1830.9027.1527.950.00-124821.53%
GS241115P004100002024-04-17 1:28PM EDT2024-11-1529.6029.1530.10-2.55-7.93%1030021.81%
GS241220P004100002024-04-16 1:44PM EDT2024-12-2034.9531.5032.350.00-34721.91%
GS250117P004100002024-04-15 3:10PM EDT2025-01-1736.3033.3034.250.00-4840622.12%
GS250321P004100002024-04-15 12:44PM EDT2025-03-2138.8036.0038.050.00-723122.41%
GS250620P004100002024-04-02 11:29AM EDT2025-06-2039.0239.7042.850.00-93922.65%
GS251219P004100002024-04-15 1:25PM EDT2025-12-1949.7546.3049.450.00-7421922.16%
GS260116P004100002024-03-19 11:57AM EDT2026-01-1654.2048.4549.800.00-3321.83%
GS261218P004100002024-03-26 10:44AM EDT2026-12-1855.1856.6062.000.00-1222.35%