Canada markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed 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
Strike:470.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS240524C004700002024-05-17 3:59PM EDT2024-05-243.123.103.30+0.17+5.76%92846018.12%
GS240531C004700002024-05-17 3:49PM EDT2024-05-314.354.305.25-0.05-1.14%1,67718817.91%
GS240607C004700002024-05-17 3:37PM EDT2024-06-075.685.556.05-0.65-10.27%216016.29%
GS240614C004700002024-05-17 1:52PM EDT2024-06-147.407.207.85-0.52-6.57%262517.58%
GS240621C004700002024-05-17 3:58PM EDT2024-06-218.708.608.95+0.15+1.75%4171,37217.60%
GS240628C004700002024-05-17 2:01PM EDT2024-06-2810.119.9510.80+0.12+1.20%141418.99%
GS240719C004700002024-05-17 3:42PM EDT2024-07-1915.3915.1515.65+0.69+4.69%7531421.75%
GS240816C004700002024-05-17 3:12PM EDT2024-08-1619.3019.3519.80+0.30+1.58%5117222.53%
GS240920C004700002024-05-17 2:28PM EDT2024-09-2022.9523.0523.60+0.85+3.85%733022.60%
GS241018C004700002024-05-17 3:36PM EDT2024-10-1827.3527.2528.00+0.85+3.21%912824.07%
GS241115C004700002024-05-17 1:51PM EDT2024-11-1531.8031.4032.20+0.60+1.92%912925.33%
GS241220C004700002024-05-15 11:57AM EDT2024-12-2034.7034.2035.15+1.35+4.05%65825.24%
GS250117C004700002024-05-17 2:10PM EDT2025-01-1738.0137.8538.85+0.16+0.42%832326.18%
GS250321C004700002024-05-15 9:57AM EDT2025-03-2141.1042.4044.250.00-32526.51%
GS250620C004700002024-05-16 10:13AM EDT2025-06-2049.9949.0553.400.00-119828.01%
GS251219C004700002024-04-19 11:36AM EDT2025-12-1932.2762.2565.200.00-42928.27%
GS260116C004700002024-05-16 12:04PM EDT2026-01-1665.1563.6568.200.00-22028.87%
GS261218C004700002024-05-17 2:13PM EDT2026-12-1879.8575.0084.30+6.58+8.98%21228.64%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS240524P004700002024-05-17 3:59PM EDT2024-05-244.984.805.15-2.17-30.35%58817916.29%
GS240531P004700002024-05-17 2:41PM EDT2024-05-318.907.358.55-0.75-7.77%171120.84%
GS240621P004700002024-05-17 3:51PM EDT2024-06-2111.7511.4511.90-1.55-11.65%1321618.79%
GS240719P004700002024-05-17 2:31PM EDT2024-07-1917.0516.1516.60-1.11-6.11%171620.03%
GS240816P004700002024-05-17 3:11PM EDT2024-08-1619.2518.6519.05-0.80-3.99%105319.27%
GS240920P004700002024-05-17 3:41PM EDT2024-09-2022.6522.3522.90-0.75-3.21%241619.88%
GS241115P004700002024-05-17 2:54PM EDT2024-11-1528.7027.4028.45-0.50-1.71%4720.75%
GS241220P004700002024-05-13 9:52AM EDT2024-12-2036.2030.1531.300.00-4820.98%
GS250117P004700002024-05-17 9:38AM EDT2025-01-1733.5030.9533.300.00-229521.06%
GS250321P004700002024-04-24 1:57PM EDT2025-03-2160.2035.8038.200.00--621.65%
GS250620P004700002024-05-10 11:48AM EDT2025-06-2046.5039.2543.750.00-404421.87%
GS260116P004700002024-05-17 3:51PM EDT2026-01-1651.0049.2050.85-20.41-28.58%1120.67%
GS261218P004700002024-05-17 3:22PM EDT2026-12-1860.3555.0062.20-13.97-18.80%2420.41%