Canada markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
492.23+12.35 (+2.57%)
At close: 04:00PM EDT
492.64 +0.41 (+0.08%)
After hours: 06:17PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS240719C001700002024-03-04 2:24PM EDT170.00227.85241.00249.150.00-110.00%
GS240719C002100002024-05-30 9:41AM EDT210.00246.20238.80246.800.00-5550.00%
GS240719C002300002024-05-15 11:46AM EDT230.00235.00216.30219.350.00-100.00%
GS240719C002500002024-03-20 9:32AM EDT250.00139.600.000.000.00-130.00%
GS240719C002750002024-05-29 1:49PM EDT275.00182.10173.65182.500.00-500.00%
GS240719C002850002024-04-26 2:07PM EDT285.00144.13175.10177.550.00-120.00%
GS240719C002900002024-04-08 9:38AM EDT290.00124.000.000.000.00--10.00%
GS240719C003000002024-04-11 10:53AM EDT300.0099.85153.85157.450.00-280.00%
GS240719C003150002024-05-07 12:12PM EDT315.00130.30143.85146.950.00-10100.00%
GS240719C003200002024-07-08 9:39AM EDT320.00154.00168.00174.200.00-1012219.63%
GS240719C003250002024-05-23 1:02PM EDT325.00136.68123.20131.200.00-310.00%
GS240719C003300002024-05-29 3:53PM EDT330.00127.68118.90127.750.00-580.00%
GS240719C003350002024-05-29 3:53PM EDT335.00122.90114.30122.050.00-2190.00%
GS240719C003400002024-05-22 3:43PM EDT340.00121.61108.35116.300.00-2110.00%
GS240719C003450002024-05-22 3:38PM EDT345.00117.34103.85111.350.00-26410.00%
GS240719C003500002024-07-15 2:45PM EDT350.00140.05138.15144.20+7.68+5.80%580180.62%
GS240719C003550002024-05-29 10:40AM EDT355.00101.8897.40101.600.00-41640.00%
GS240719C003600002024-06-07 3:41PM EDT360.0098.62104.05106.750.00-15560.00%
GS240719C003650002024-06-27 10:39AM EDT365.0086.10123.00129.250.00-230162.96%
GS240719C003700002024-07-11 11:39AM EDT370.00111.97118.00124.250.00-153156.88%
GS240719C003750002024-07-03 11:15AM EDT375.0094.20113.00119.250.00-152150.85%
GS240719C003800002024-07-15 3:39PM EDT380.00113.75111.20114.30+31.01+37.48%3163112.16%
GS240719C003850002024-07-10 3:48PM EDT385.0093.80106.20109.300.00-1669107.28%
GS240719C003900002024-07-15 1:36PM EDT390.0096.4799.70104.30+7.36+8.26%6454133.81%
GS240719C003950002024-07-15 10:16AM EDT395.0089.4793.2099.30+18.35+25.80%10405127.95%
GS240719C004000002024-07-15 11:59AM EDT400.0086.3088.2094.30+4.20+5.12%32,134122.12%
GS240719C004050002024-06-26 11:21AM EDT405.0054.7083.2089.050.00-1277112.87%
GS240719C004100002024-07-12 3:20PM EDT410.0072.2279.7085.800.00-186883.40%
GS240719C004150002024-07-12 1:44PM EDT415.0068.5076.2579.300.00-1513579.35%
GS240719C004200002024-07-15 11:33AM EDT420.0065.5071.2574.35+5.89+9.88%2598175.27%
GS240719C004250002024-07-12 12:30PM EDT425.0057.0864.8072.000.00-251181.54%
GS240719C004300002024-07-15 3:53PM EDT430.0061.3059.7564.35+9.62+18.61%6861488.21%
GS240719C004350002024-07-15 1:48PM EDT435.0052.6854.7559.30+5.90+12.61%11,06381.96%
GS240719C004400002024-07-15 3:44PM EDT440.0052.0049.7554.30+12.00+30.00%2450376.25%
GS240719C004425002024-07-15 11:10AM EDT442.5046.0048.7551.85+12.00+35.29%11654.20%
GS240719C004450002024-07-15 3:48PM EDT445.0046.9144.7552.00+10.03+27.20%1548060.43%
GS240719C004475002024-07-12 12:24PM EDT447.5035.2343.8046.900.00-55450.39%
GS240719C004500002024-07-15 3:27PM EDT450.0043.0541.6544.55+13.65+46.43%1001,13351.71%
GS240719C004525002024-07-15 3:16PM EDT452.5040.5537.3042.05+9.63+31.14%1310064.04%
GS240719C004550002024-07-15 3:45PM EDT455.0037.1136.3039.35+10.87+41.43%5190059.39%
GS240719C004575002024-07-15 12:08PM EDT457.5030.4133.8539.00+6.03+24.73%911752.76%
GS240719C004600002024-07-15 3:59PM EDT460.0032.5131.3534.45+10.58+48.24%3931,37454.30%
GS240719C004625002024-07-15 3:51PM EDT462.5028.9528.9031.90+8.65+42.61%1417450.90%
GS240719C004650002024-07-15 3:45PM EDT465.0027.1226.4530.55+9.70+55.68%3251,48655.90%
GS240719C004675002024-07-15 3:13PM EDT467.5024.6524.0027.05+8.92+56.71%21024945.91%
GS240719C004700002024-07-15 3:53PM EDT470.0021.7021.6024.60+7.20+49.66%1,44083743.13%
GS240719C004725002024-07-15 3:45PM EDT472.5019.9219.2022.25+6.92+53.23%437840.92%
GS240719C004750002024-07-15 3:59PM EDT475.0017.9616.9020.00+6.36+54.83%3371,17739.15%
GS240719C004800002024-07-15 3:59PM EDT480.0013.3012.6515.25+3.80+40.00%2,6421,74133.59%
GS240719C004850002024-07-15 3:59PM EDT485.009.677.1511.25+2.61+36.97%2,4671,36630.91%
GS240719C004900002024-07-15 3:59PM EDT490.006.256.257.00+0.90+16.82%4,2981,23125.37%
GS240719C004950002024-07-15 3:59PM EDT495.004.024.004.40+0.33+8.94%2,8141,23024.63%
GS240719C005000002024-07-15 3:59PM EDT500.002.402.302.50-0.24-9.09%6,2012,96323.91%
GS240719C005050002024-07-15 3:59PM EDT505.001.201.101.38-0.55-31.43%1,6321,52324.02%
GS240719C005100002024-07-15 3:58PM EDT510.000.530.520.71-0.71-57.26%1,3432,34624.15%
GS240719C005150002024-07-15 3:58PM EDT515.000.220.270.33-0.56-71.79%69860424.12%
GS240719C005200002024-07-15 3:52PM EDT520.000.120.080.15-0.41-77.36%5391,38424.37%
GS240719C005250002024-07-15 3:28PM EDT525.000.060.040.08-0.25-80.65%22325325.39%
GS240719C005300002024-07-15 3:59PM EDT530.000.030.000.06-0.15-83.33%20145427.44%
GS240719C005350002024-07-15 3:46PM EDT535.000.010.000.02-0.11-91.67%15111526.95%
GS240719C005400002024-07-15 11:06AM EDT540.000.020.000.02-0.12-85.71%8931129.49%
GS240719C005450002024-07-15 11:14AM EDT545.000.010.000.04-0.04-80.00%6012434.57%
GS240719C005500002024-07-15 10:07AM EDT550.000.020.000.05-0.01-33.33%5917238.28%
GS240719C005550002024-07-15 9:42AM EDT555.000.020.000.03-0.03-60.00%137738.67%
GS240719C005600002024-07-15 1:14PM EDT560.000.010.000.02-0.01-50.00%1130339.84%
GS240719C005650002024-07-09 10:49AM EDT565.000.050.000.500.00-11657.03%
GS240719C005700002024-07-08 10:07AM EDT570.000.040.000.100.00-12253.03%
GS240719C005750002024-07-15 1:19PM EDT575.000.010.000.01-0.01-50.00%62343.75%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS240719P001700002024-05-17 3:39PM EDT170.000.100.000.220.00-6123333.59%
GS240719P001750002024-04-01 12:35PM EDT175.000.030.000.230.00-29326.56%
GS240719P001800002024-03-14 2:37PM EDT180.000.120.060.570.00-211355.66%
GS240719P001850002024-03-15 2:51PM EDT185.000.180.070.280.00-26323.83%
GS240719P001900002024-04-25 3:13PM EDT190.000.060.000.220.00-3038300.39%
GS240719P001950002024-03-15 2:52PM EDT195.000.190.000.300.00-25302.34%
GS240719P002000002024-06-04 1:01PM EDT200.000.030.000.040.00-20243.75%
GS240719P002100002024-02-26 2:37PM EDT210.000.280.090.370.00-29292.97%
GS240719P002200002024-02-23 3:54PM EDT220.000.280.060.350.00-23274.41%
GS240719P002300002024-05-22 2:59PM EDT230.000.020.000.200.00-3129240.63%
GS240719P002400002024-04-12 12:59PM EDT240.000.390.010.190.00-127228.13%
GS240719P002450002024-05-24 3:32PM EDT245.000.010.000.200.00-56221.88%
GS240719P002500002024-06-14 12:00PM EDT250.000.050.004.300.00-188330.32%
GS240719P002550002024-05-28 2:10PM EDT255.000.010.000.210.00-1021211.33%
GS240719P002600002024-04-22 1:04PM EDT260.000.220.010.380.00-220219.92%
GS240719P002650002024-05-28 9:30AM EDT265.000.530.011.220.00-12248.14%
GS240719P002700002024-07-03 11:40AM EDT270.000.010.000.010.00-512150.00%
GS240719P002750002024-07-15 10:12AM EDT275.000.010.000.01-0.01-50.00%574143.75%
GS240719P002800002024-07-03 11:41AM EDT280.000.010.000.060.00-229162.50%
GS240719P002850002024-07-09 11:07AM EDT285.000.010.000.050.00-149154.69%
GS240719P002900002024-07-09 9:52AM EDT290.000.010.000.010.00-5360131.25%
GS240719P002950002024-07-09 9:49AM EDT295.000.010.000.010.00-2659128.13%
GS240719P003000002024-07-11 3:57PM EDT300.000.020.000.010.00-471125.00%
GS240719P003050002024-07-11 3:57PM EDT305.000.030.000.010.00-251121.88%
GS240719P003100002024-07-11 3:57PM EDT310.000.030.000.010.00-3289115.63%
GS240719P003150002024-07-09 3:58PM EDT315.000.030.000.010.00-37187112.50%
GS240719P003200002024-07-12 1:09PM EDT320.000.010.000.010.00-2249109.38%
GS240719P003250002024-07-09 9:53AM EDT325.000.050.000.010.00-1132106.25%
GS240719P003300002024-07-11 3:59PM EDT330.000.100.000.040.00-191261114.06%
GS240719P003350002024-05-31 12:27PM EDT335.000.250.010.390.00-228139.06%
GS240719P003400002024-05-31 3:13PM EDT340.000.270.000.400.00-169134.28%
GS240719P003450002024-07-15 9:51AM EDT345.000.010.000.01-0.03-75.00%56490.63%
GS240719P003500002024-07-15 11:07AM EDT350.000.010.000.02-0.02-66.67%165492.19%
GS240719P003550002024-06-26 12:46PM EDT355.000.180.000.020.00-3517589.06%
GS240719P003600002024-07-15 9:52AM EDT360.000.010.000.02-0.14-93.33%121985.94%
GS240719P003650002024-07-03 9:37AM EDT365.000.390.000.020.00-16081.25%
GS240719P003700002024-07-15 10:39AM EDT370.000.010.000.01-0.11-91.67%316975.00%
GS240719P003750002024-07-15 12:21PM EDT375.000.010.000.02-0.01-50.00%1534675.00%
GS240719P003800002024-07-15 9:51AM EDT380.000.010.000.02-0.04-80.00%5329871.88%
GS240719P003850002024-07-11 12:41PM EDT385.000.050.000.020.00-153467.97%
GS240719P003900002024-07-15 2:50PM EDT390.000.010.000.02-0.02-66.67%7544364.84%
GS240719P003950002024-07-15 2:42PM EDT395.000.010.000.04-0.05-83.33%2361065.63%
GS240719P004000002024-07-15 3:44PM EDT400.000.010.010.04-0.04-80.00%6472663.28%
GS240719P004050002024-07-15 1:51PM EDT405.000.010.000.33-0.05-83.33%2351974.12%
GS240719P004100002024-07-15 12:37PM EDT410.000.020.000.21-0.05-71.43%10797366.02%
GS240719P004150002024-07-15 2:32PM EDT415.000.020.000.03-0.10-83.33%7753550.39%
GS240719P004200002024-07-15 3:58PM EDT420.000.030.010.04-0.11-78.57%861,14751.95%
GS240719P004250002024-07-15 12:28PM EDT425.000.040.010.28-0.11-73.33%5459456.84%
GS240719P004300002024-07-15 3:44PM EDT430.000.030.010.16-0.15-83.33%20966853.61%
GS240719P004350002024-07-15 3:44PM EDT435.000.040.010.71-0.27-87.10%10640556.35%
GS240719P004400002024-07-15 3:37PM EDT440.000.020.020.50-0.38-95.00%3812,29055.13%
GS240719P004425002024-07-15 3:30PM EDT442.500.040.040.05-0.51-92.73%53039737.31%
GS240719P004450002024-07-15 3:21PM EDT445.000.050.010.08-0.59-92.19%21367137.79%
GS240719P004475002024-07-15 3:26PM EDT447.500.060.010.58-0.68-91.89%37844449.71%
GS240719P004500002024-07-15 3:49PM EDT450.000.060.030.15-0.93-93.94%4111,49937.31%
GS240719P004525002024-07-15 3:28PM EDT452.500.060.050.08-1.21-95.28%19928732.23%
GS240719P004550002024-07-15 3:59PM EDT455.000.060.040.08-1.44-96.00%3611,11430.37%
GS240719P004575002024-07-15 3:28PM EDT457.500.070.020.10-1.81-96.28%25423029.49%
GS240719P004600002024-07-15 3:59PM EDT460.000.100.040.10-2.10-95.45%62670427.59%
GS240719P004625002024-07-15 3:46PM EDT462.500.110.050.13-2.66-96.03%25225126.76%
GS240719P004650002024-07-15 3:58PM EDT465.000.130.090.16-3.22-96.12%86458125.64%
GS240719P004675002024-07-15 3:58PM EDT467.500.170.110.21-3.82-95.74%42123024.76%
GS240719P004700002024-07-15 3:59PM EDT470.000.230.200.58-4.72-95.35%1,34652828.17%
GS240719P004725002024-07-15 3:57PM EDT472.500.370.260.98-5.23-93.39%52927929.64%
GS240719P004750002024-07-15 3:59PM EDT475.000.560.390.54-6.19-91.70%1,51454622.75%
GS240719P004800002024-07-15 3:59PM EDT480.001.061.001.19-7.84-88.09%2,03078522.71%
GS240719P004850002024-07-15 3:58PM EDT485.002.472.042.33-9.61-79.55%1,01913922.61%
GS240719P004900002024-07-15 3:59PM EDT490.004.003.704.20-11.30-73.86%35916722.85%
GS240719P004950002024-07-15 3:42PM EDT495.006.506.056.80-10.59-61.97%1981523.00%
GS240719P005000002024-07-15 3:59PM EDT500.0010.358.6010.65-12.15-54.00%581025.82%
GS240719P005050002024-07-15 10:19AM EDT505.0022.0012.9514.70-1.76-7.41%2227.43%
GS240719P005100002024-07-15 3:57PM EDT510.0019.0015.4019.65-9.88-34.21%2133.01%
GS240719P005200002024-07-15 10:49AM EDT520.0033.1024.8029.25-36.13-52.19%1040.63%
GS240719P005300002024-07-15 9:30AM EDT530.0048.5134.0040.75-2.59-5.07%5562.02%
GS240719P005350002024-07-12 11:06AM EDT535.0053.6539.0045.750.00--067.07%
GS240719P005500002024-07-11 3:34PM EDT550.0071.1856.0059.250.00-1167.38%
GS240719P005550002024-07-11 3:34PM EDT555.0076.2061.0565.750.00-1059.55%
GS240719P005600002024-07-08 10:47AM EDT560.0087.7066.3070.750.00-2065.31%
GS240719P005650002024-07-12 3:44PM EDT565.0083.9871.3077.000.00-1178.05%
GS240719P005700002024-07-12 3:44PM EDT570.0089.0074.6580.750.00--098.83%