Canada markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
389.49-7.99 (-2.01%)
At close: 04:00PM EDT
387.00 -2.49 (-0.64%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS240419C001500002023-12-20 1:19PM EDT150.00236.20228.45237.750.00--10.00%
GS240419C001550002023-12-19 3:58PM EDT155.00228.50220.80224.100.00--10.00%
GS240419C001600002023-12-19 3:59PM EDT160.00223.45214.85220.100.00--10.00%
GS240419C001800002024-02-27 2:25PM EDT180.00211.50236.00240.800.00-50699.12%
GS240419C002400002023-10-26 9:41AM EDT240.0065.6599.85101.900.00--00.00%
GS240419C002500002024-04-09 9:33AM EDT250.00159.25135.00144.00+159.25--0101.56%
GS240419C002550002024-04-05 1:14PM EDT255.00153.24130.00138.650.00-20228.71%
GS240419C002700002023-12-14 10:30AM EDT270.00100.73108.00111.750.00-140.00%
GS240419C002750002024-02-16 10:43AM EDT275.00103.45109.05117.150.00-10174.83%
GS240419C002800002023-12-14 11:56AM EDT280.00103.4498.45102.600.00-270.00%
GS240419C002850002023-10-31 10:56AM EDT285.0033.9562.5563.850.00-160.00%
GS240419C002900002023-12-14 11:56AM EDT290.0093.9488.9592.500.00-1170.00%
GS240419C002950002024-01-31 3:40PM EDT295.0097.3094.2596.950.00-113120.22%
GS240419C003000002024-03-14 2:30PM EDT300.0090.0485.0093.000.00-1104149.78%
GS240419C003050002024-04-10 1:42PM EDT305.0096.4081.0089.150.00-16295.80%
GS240419C003100002024-04-02 12:16PM EDT310.00102.3775.0084.000.00-1233054.69%
GS240419C003150002024-03-15 3:11PM EDT315.0074.7470.0078.000.00-20121128.17%
GS240419C003200002024-03-14 3:51PM EDT320.0071.8565.0074.000.00-1114130.81%
GS240419C003250002024-04-12 9:53AM EDT325.0065.5060.0069.00-19.41-22.86%5195123.41%
GS240419C003300002024-04-12 10:08AM EDT330.0060.5555.3563.30-14.90-19.75%1113109.81%
GS240419C003350002024-04-05 11:28AM EDT335.0071.8150.2558.750.00-2332106.58%
GS240419C003400002024-04-11 9:47AM EDT340.0058.1546.1554.000.00-180958.79%
GS240419C003450002024-04-08 10:45AM EDT345.0066.4841.0049.500.00-633656.69%
GS240419C003500002024-04-12 10:10AM EDT350.0039.7837.6043.95-6.72-14.45%563958.25%
GS240419C003550002024-04-12 10:33AM EDT355.0036.1531.6538.65-19.27-34.77%121376.67%
GS240419C003600002024-04-12 3:56PM EDT360.0030.0425.4532.15-21.10-41.26%1339758.46%
GS240419C003650002024-04-12 9:35AM EDT365.0029.3321.6028.85-17.28-37.07%119263.03%
GS240419C003675002024-04-12 3:44PM EDT367.5023.1219.5524.70-2.98-11.42%2448.44%
GS240419C003700002024-04-12 3:46PM EDT370.0020.3620.0522.90-14.02-40.78%651,91549.44%
GS240419C003725002024-04-12 3:41PM EDT372.5018.1017.7020.10-19.70-52.12%2243.81%
GS240419C003750002024-04-12 3:40PM EDT375.0015.9616.4017.65-9.73-37.87%1140240.33%
GS240419C003775002024-04-12 10:50AM EDT377.5015.2013.4515.70-10.95-41.87%112739.54%
GS240419C003800002024-04-12 3:51PM EDT380.0013.0213.2513.80-8.68-40.00%17485638.56%
GS240419C003825002024-04-12 3:52PM EDT382.5011.6511.6012.15-18.00-60.71%69738.38%
GS240419C003850002024-04-12 3:57PM EDT385.0010.1510.0510.60-8.54-45.69%3881,16138.14%
GS240419C003875002024-04-12 3:59PM EDT387.508.808.759.15-7.00-44.30%4296737.82%
GS240419C003900002024-04-12 3:59PM EDT390.007.487.507.85-5.42-42.02%1,7511,71237.63%
GS240419C003925002024-04-12 3:59PM EDT392.506.356.256.60-5.03-44.20%29510637.11%
GS240419C003950002024-04-12 3:59PM EDT395.005.185.205.50-4.87-48.46%68485236.71%
GS240419C003975002024-04-12 3:59PM EDT397.504.364.254.60-4.34-49.89%67517536.68%
GS240419C004000002024-04-12 3:59PM EDT400.003.563.453.75-3.79-51.56%1,9121,86736.32%
GS240419C004025002024-04-12 3:59PM EDT402.502.772.823.00-3.93-58.66%33937635.88%
GS240419C004050002024-04-12 3:59PM EDT405.002.302.112.50-3.01-56.69%1,6451,22336.30%
GS240419C004100002024-04-12 3:59PM EDT410.001.371.281.58-2.45-64.14%1,7491,76136.08%
GS240419C004150002024-04-12 3:59PM EDT415.000.810.710.96-1.72-67.98%1,4401,96235.94%
GS240419C004200002024-04-12 3:59PM EDT420.000.520.440.56-1.13-68.48%7702,96535.79%
GS240419C004250002024-04-12 3:59PM EDT425.000.320.230.39-0.79-71.17%2,3692,28437.21%
GS240419C004300002024-04-12 3:59PM EDT430.000.200.090.23-0.53-72.60%9371,55437.45%
GS240419C004350002024-04-12 3:52PM EDT435.000.120.090.14-0.32-72.73%34663137.99%
GS240419C004400002024-04-12 3:40PM EDT440.000.080.070.08-0.24-75.00%791,93338.28%
GS240419C004450002024-04-12 3:20PM EDT445.000.050.040.08-0.15-75.00%6939541.31%
GS240419C004500002024-04-12 3:56PM EDT450.000.030.010.08-0.11-78.57%711,35944.34%
GS240419C004550002024-04-12 2:22PM EDT455.000.030.000.06-0.11-78.57%1511645.61%
GS240419C004600002024-04-12 3:20PM EDT460.000.020.000.04-0.07-77.78%8824446.29%
GS240419C004650002024-04-12 3:47PM EDT465.000.030.000.05-0.04-57.14%166350.00%
GS240419C004700002024-04-10 2:09PM EDT470.000.080.000.110.00-214253.32%
GS240419C004750002024-04-09 11:37AM EDT475.000.060.000.040.00-132050.39%
GS240419C004800002024-04-10 12:05PM EDT480.000.040.000.040.00-154352.73%
GS240419C004850002024-04-12 12:29PM EDT485.000.020.000.08-0.42-95.45%51458.98%
GS240419C004900002024-04-04 11:39AM EDT490.000.050.000.070.00-103860.55%
GS240419C005000002024-04-12 9:40AM EDT500.000.020.000.060.00-437664.45%
GS240419C005200002024-04-04 10:31AM EDT520.000.030.000.010.00-102062.50%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS240419P001500002024-03-11 3:20PM EDT150.000.010.000.050.00-1663226.56%
GS240419P001550002024-02-12 1:29PM EDT155.000.030.000.170.00-13245.70%
GS240419P001600002024-01-31 1:22PM EDT160.000.040.000.080.00-116221.09%
GS240419P001650002024-03-07 4:39PM EDT165.000.070.000.210.00-225235.16%
GS240419P001700002023-11-20 11:53AM EDT170.000.130.000.110.00-521213.28%
GS240419P001750002023-11-10 3:41PM EDT175.000.330.020.150.00-226214.84%
GS240419P001800002024-04-08 2:12PM EDT180.000.010.000.010.00-6167162.50%
GS240419P001850002023-11-28 3:07PM EDT185.000.200.010.100.00-314192.19%
GS240419P001900002023-11-10 3:40PM EDT190.000.490.080.200.00-212205.08%
GS240419P001950002023-11-14 4:54PM EDT195.000.360.020.150.00-210187.50%
GS240419P002000002024-04-12 3:13PM EDT200.000.010.000.09-0.01-50.00%70143170.31%
GS240419P002050002024-02-22 2:29PM EDT205.000.020.000.200.00-5054178.13%
GS240419P002100002023-10-27 12:36PM EDT210.002.620.380.530.00-80207.23%
GS240419P002150002024-03-07 11:04AM EDT215.000.020.000.210.00-3162166.60%
GS240419P002200002024-01-02 11:23AM EDT220.000.170.050.220.00-1020165.23%
GS240419P002250002024-03-07 4:15PM EDT225.000.030.000.230.00-49103156.25%
GS240419P002300002023-10-27 10:37AM EDT230.004.350.780.940.00-10198.29%
GS240419P002350002024-03-12 12:31PM EDT235.000.020.000.050.00-581124.22%
GS240419P002400002024-02-08 4:14PM EDT240.000.130.020.170.00-2304136.33%
GS240419P002450002024-02-08 4:14PM EDT245.000.130.021.200.00-266167.58%
GS240419P002500002024-03-20 12:01PM EDT250.000.050.000.090.00-44,341116.41%
GS240419P002550002024-04-11 9:30AM EDT255.000.010.000.010.00-210393.75%
GS240419P002600002024-03-18 9:30AM EDT260.000.060.000.090.00-143107.03%
GS240419P002650002024-03-20 11:28AM EDT265.000.050.000.090.00-4213102.34%
GS240419P002700002024-03-21 1:02PM EDT270.000.220.000.080.00-35196.48%
GS240419P002750002024-03-22 11:09AM EDT275.000.050.000.090.00-268292.97%
GS240419P002800002024-04-12 11:34AM EDT280.000.020.000.09-0.01-33.33%527588.67%
GS240419P002850002024-04-03 10:43AM EDT285.000.010.000.100.00-125985.16%
GS240419P002900002024-04-12 10:46AM EDT290.000.030.000.050.00-251,37375.78%
GS240419P002950002024-04-12 9:53AM EDT295.000.040.010.04-0.01-20.00%101,32371.48%
GS240419P003000002024-04-12 2:50PM EDT300.000.030.010.02-0.01-25.00%1351664.06%
GS240419P003050002024-04-12 3:53PM EDT305.000.030.010.03-0.02-40.00%10113962.50%
GS240419P003100002024-04-12 2:52PM EDT310.000.050.010.07-0.01-16.67%2747162.50%
GS240419P003150002024-04-03 10:11AM EDT315.000.050.020.080.00-216160.16%
GS240419P003200002024-04-12 3:48PM EDT320.000.070.050.09-0.04-36.36%5162958.40%
GS240419P003250002024-04-12 3:01PM EDT325.000.100.040.09+0.01+11.11%1120053.71%
GS240419P003300002024-04-12 3:59PM EDT330.000.110.060.12-0.01-8.33%1191,06351.76%
GS240419P003350002024-04-12 3:59PM EDT335.000.120.090.13-0.05-29.41%2325950.00%
GS240419P003400002024-04-12 3:53PM EDT340.000.150.140.16-0.05-25.00%14931247.07%
GS240419P003425002024-04-12 3:13PM EDT342.500.160.150.23-0.04-20.00%8-47.51%
GS240419P003450002024-04-12 3:56PM EDT345.000.210.180.220.00-12337644.87%
GS240419P003475002024-04-12 3:47PM EDT347.500.250.200.27-0.08-24.24%12044.09%
GS240419P003500002024-04-12 3:59PM EDT350.000.290.170.31+0.01+3.57%1641,06042.82%
GS240419P003525002024-04-12 3:59PM EDT352.500.320.220.44-0.06-15.79%761143.24%
GS240419P003550002024-04-12 3:58PM EDT355.000.420.350.44+0.08+23.53%2021,08440.75%
GS240419P003575002024-04-12 3:59PM EDT357.500.510.380.53-0.04-7.27%1981639.80%
GS240419P003600002024-04-12 3:59PM EDT360.000.640.550.74+0.20+45.45%2971,12340.19%
GS240419P003625002024-04-12 3:45PM EDT362.500.790.710.81+0.08+11.27%107338.33%
GS240419P003650002024-04-12 3:58PM EDT365.001.000.921.05+0.30+42.86%53161238.14%
GS240419P003675002024-04-12 3:57PM EDT367.501.261.161.38+0.42+50.00%2093138.23%
GS240419P003700002024-04-12 3:59PM EDT370.001.591.401.67+0.59+59.00%4951,23537.44%
GS240419P003725002024-04-12 3:57PM EDT372.502.011.902.10+0.97+93.27%14416737.22%
GS240419P003750002024-04-12 3:59PM EDT375.002.472.352.47+1.05+73.94%31193836.11%
GS240419P003775002024-04-12 3:59PM EDT377.503.002.913.10+1.41+88.68%3918436.10%
GS240419P003800002024-04-12 3:59PM EDT380.003.853.603.85+1.82+89.66%8921,30836.14%
GS240419P003825002024-04-12 3:59PM EDT382.504.754.404.65+2.31+94.67%55217735.84%
GS240419P003850002024-04-12 3:59PM EDT385.005.705.355.80+2.50+78.12%7921,56536.66%
GS240419P003875002024-04-12 3:58PM EDT387.506.756.456.85+3.15+87.50%69933036.37%
GS240419P003900002024-04-12 3:59PM EDT390.007.927.608.15+3.07+63.30%1,1211,59336.66%
GS240419P003925002024-04-12 3:55PM EDT392.509.318.909.70+3.56+61.91%44123237.54%
GS240419P003950002024-04-12 3:59PM EDT395.0010.6010.2511.35+4.05+61.83%65667238.33%
GS240419P003975002024-04-12 3:48PM EDT397.5013.0011.8515.75+5.15+65.61%16834451.98%
GS240419P004000002024-04-12 3:59PM EDT400.0014.0012.1515.70+4.70+50.54%4191,01743.75%
GS240419P004025002024-04-12 3:52PM EDT402.5015.9715.3016.95+5.27+49.25%14532741.09%
GS240419P004050002024-04-12 3:52PM EDT405.0018.2317.1519.05+7.43+68.80%37393742.44%
GS240419P004100002024-04-12 3:44PM EDT410.0022.3318.8023.25+6.68+42.68%5375244.17%
GS240419P004150002024-04-12 3:20PM EDT415.0027.0023.1530.75+8.45+45.55%1978565.66%
GS240419P004200002024-04-11 3:54PM EDT420.0032.4927.2034.80+9.29+40.04%654766.27%
GS240419P004250002024-04-12 3:51PM EDT425.0036.4534.2038.70+9.40+34.75%2226864.71%
GS240419P004300002024-04-10 3:09PM EDT430.0030.3137.3545.600.00-14483.14%
GS240419P004350002024-04-01 11:16AM EDT435.0022.8543.7049.800.00-15457.57%
GS240419P004400002024-03-28 9:52AM EDT440.0025.0049.2555.300.00-61067.72%
GS240419P004450002023-12-14 4:03PM EDT445.0060.0565.1569.300.00--2139.80%
GS240419P004500002024-03-28 1:08PM EDT450.0032.5256.4565.000.00-10050.78%
GS240419P005200002024-02-28 4:49PM EDT520.00127.44100.30104.600.00--00.00%