Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
427.53+7.48 (+1.78%)
As of 01:41PM EDT. Market open.
In the money
Show:ListStraddle
Strike:420.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240426C004200002024-04-26 1:10PM EDT2024-04-266.887.008.45+4.73+220.00%1,0191,64639.01%
GS240503C004200002024-04-26 1:10PM EDT2024-05-039.549.9010.25+4.03+73.14%8659922.82%
GS240510C004200002024-04-26 1:00PM EDT2024-05-1011.8011.7012.00+4.60+63.89%4014322.32%
GS240517C004200002024-04-26 1:18PM EDT2024-05-1713.6713.5013.70+4.57+50.22%5731,21722.79%
GS240524C004200002024-04-26 11:20AM EDT2024-05-2412.9714.9515.30+2.47+23.52%124123.36%
GS240531C004200002024-04-26 11:20AM EDT2024-05-3115.2915.5016.05+4.19+37.75%63122.43%
GS240621C004200002024-04-26 12:54PM EDT2024-06-2118.3018.3018.55+4.64+33.97%4991121.67%
GS240719C004200002024-04-26 1:25PM EDT2024-07-1923.4823.2523.60+4.98+26.92%883524.04%
GS240816C004200002024-04-26 12:46PM EDT2024-08-1627.5727.0027.35+5.72+26.18%2410024.88%
GS240920C004200002024-04-26 12:25PM EDT2024-09-2029.7029.8530.45+4.60+18.33%1337324.65%
GS241018C004200002024-04-23 10:24AM EDT2024-10-1827.8033.3034.050.00-119525.70%
GS241115C004200002024-04-25 11:08AM EDT2024-11-1531.1537.3038.100.00-2816827.10%
GS241220C004200002024-04-25 12:11PM EDT2024-12-2039.2740.1540.60+5.17+15.16%115926.88%
GS250117C004200002024-04-26 12:11PM EDT2025-01-1742.6042.8043.70+5.82+15.82%181227.59%
GS250321C004200002024-04-26 1:19PM EDT2025-03-2148.2047.9548.50+2.50+5.47%411427.84%
GS250620C004200002024-04-24 2:59PM EDT2025-06-2051.9354.8055.800.00-119728.71%
GS251219C004200002024-04-24 10:12AM EDT2025-12-1962.8065.3067.000.00-29129.23%
GS260116C004200002024-04-26 1:07PM EDT2026-01-1667.1766.5568.20+7.12+11.86%189329.12%
GS261218C004200002024-03-27 3:29PM EDT2026-12-1870.0080.7586.000.00-3330.15%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240426P004200002024-04-26 1:26PM EDT2024-04-260.050.050.08-2.20-97.78%1,48243619.92%
GS240503P004200002024-04-26 1:20PM EDT2024-05-032.132.122.25-3.07-59.04%56124620.64%
GS240510P004200002024-04-26 12:24PM EDT2024-05-103.783.503.65-2.87-43.16%686019.73%
GS240517P004200002024-04-26 12:50PM EDT2024-05-174.744.754.90-3.16-40.00%10331319.56%
GS240621P004200002024-04-26 12:59PM EDT2024-06-2110.3010.0510.30-3.10-23.13%728220.58%
GS240719P004200002024-04-26 12:43PM EDT2024-07-1913.5213.5513.80-4.13-23.40%1310721.23%
GS240816P004200002024-04-26 1:03PM EDT2024-08-1616.1215.6515.95-2.93-15.38%185920.73%
GS240920P004200002024-04-26 10:34AM EDT2024-09-2019.5418.8019.10-3.76-16.14%147121.08%
GS241018P004200002024-04-23 1:04PM EDT2024-10-1822.8621.2021.550.00-14921.44%
GS241115P004200002024-04-22 12:48PM EDT2024-11-1529.8023.4523.800.00-412821.71%
GS241220P004200002024-04-26 10:07AM EDT2024-12-2026.7926.0526.50-7.71-22.35%102022.05%
GS250117P004200002024-04-26 11:02AM EDT2025-01-1729.3228.1528.50-3.58-10.88%110122.26%
GS250321P004200002024-04-26 9:50AM EDT2025-03-2132.6031.3531.90-4.10-11.17%1222.16%
GS250620P004200002024-03-21 11:59AM EDT2025-06-2041.9544.6547.100.00-10628.09%
GS251219P004200002024-03-27 3:39PM EDT2025-12-1948.0342.0543.950.00-444622.01%
GS260116P004200002024-04-25 10:26AM EDT2026-01-1647.7543.4044.700.00-83821.86%