Canada markets open in 6 hours 37 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
384.37-2.84 (-0.73%)
At close: 04:00PM EDT
384.90 +0.53 (+0.14%)
After hours: 07:52PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS240621C001450002023-09-15 11:40AM EDT145.00202.00161.80168.850.00-110.00%
GS240621C001500002024-02-27 4:04PM EDT150.00239.40231.65240.900.00-10104.09%
GS240621C001550002023-07-14 12:37PM EDT155.00172.13183.20189.300.00-210.00%
GS240621C001600002024-02-27 4:32PM EDT160.00230.50222.00231.000.00-2299.68%
GS240621C001650002023-03-13 10:03AM EDT165.00163.55165.60169.150.00-400.00%
GS240621C001750002022-09-27 11:06AM EDT175.00129.88169.85174.350.00-1100.00%
GS240621C001800002024-01-19 4:30PM EDT180.00203.25201.70207.350.00-1159.13%
GS240621C001900002023-01-18 4:53PM EDT190.00163.00177.80184.050.00-100.00%
GS240621C001950002024-01-25 11:22AM EDT195.00188.30194.15198.350.00-22104.53%
GS240621C002000002024-02-12 11:30AM EDT200.00191.01193.45198.800.00-16119.00%
GS240621C002100002023-12-14 3:30PM EDT210.00177.07166.30172.950.00-12130.00%
GS240621C002200002023-07-06 11:51AM EDT220.00101.86136.70139.850.00-2110.00%
GS240621C002250002024-02-12 11:30AM EDT225.00166.55168.75174.950.00-11103.96%
GS240621C002300002023-07-10 3:34PM EDT230.0096.12117.75120.700.00-650.00%
GS240621C002350002023-11-09 12:50PM EDT235.0095.00119.40121.700.00-120.00%
GS240621C002400002023-10-16 2:17PM EDT240.0082.22101.00102.800.00-3320.00%
GS240621C002500002024-03-04 1:04PM EDT250.00149.00133.20141.400.00-104757.83%
GS240621C002550002023-10-23 11:20AM EDT255.0060.1087.4588.300.00-110.00%
GS240621C002600002023-12-19 2:20PM EDT260.00127.32116.00122.900.00-1320.00%
GS240621C002650002023-07-11 1:38PM EDT265.0069.4086.1588.400.00--120.00%
GS240621C002700002023-11-29 10:47AM EDT270.0076.80118.55123.800.00-13362.26%
GS240621C002750002023-11-30 11:33AM EDT275.0077.25114.30117.350.00-1458.84%
GS240621C002800002024-03-05 11:35AM EDT280.00119.79103.95112.000.00-13859.63%
GS240621C002850002023-09-14 1:25PM EDT285.0072.3043.6044.600.00-22510.00%
GS240621C002900002024-01-16 1:19PM EDT290.0096.1697.1599.650.00-18248.65%
GS240621C002950002024-02-29 2:38PM EDT295.0097.6090.0597.450.00-117153.52%
GS240621C003000002024-03-18 3:06PM EDT300.0089.4984.2093.00-8.45-8.63%611952.39%
GS240621C003050002024-02-13 11:18AM EDT305.0077.7384.6089.200.00-209952.58%
GS240621C003100002024-03-04 2:32PM EDT310.0090.9575.7082.950.00-120647.53%
GS240621C003150002024-03-11 9:53AM EDT315.0073.4872.0076.050.00-15041.11%
GS240621C003200002024-03-13 12:26PM EDT320.0078.4566.7071.600.00-168640.07%
GS240621C003250002024-03-14 3:51PM EDT325.0065.8562.0569.100.00-111642.71%
GS240621C003300002024-03-13 9:30AM EDT330.0064.9456.3561.950.00-11,07236.28%
GS240621C003350002024-02-15 3:43PM EDT335.0058.0757.5059.600.00-14938.82%
GS240621C003400002024-03-08 4:23PM EDT340.0056.1847.8552.050.00-166931.94%
GS240621C003450002024-03-18 10:28AM EDT345.0049.7045.4548.80-3.80-7.10%128632.65%
GS240621C003500002024-03-18 10:28AM EDT350.0043.2541.7044.65-4.45-9.33%196831.61%
GS240621C003550002024-03-14 2:59PM EDT355.0042.1636.8539.950.00-117429.61%
GS240621C003600002024-03-13 11:24AM EDT360.0044.0032.8535.650.00-1381528.12%
GS240621C003650002024-03-01 2:24PM EDT365.0035.4329.6532.600.00-113628.27%
GS240621C003700002024-03-14 2:09PM EDT370.0031.2526.3529.600.00-88,70228.24%
GS240621C003750002024-03-18 9:44AM EDT375.0025.8723.1525.35-1.53-5.58%115826.31%
GS240621C003800002024-03-18 12:49PM EDT380.0021.5019.8022.85-1.50-6.52%188426.49%
GS240621C003850002024-03-18 12:45PM EDT385.0018.7018.3518.80-2.05-9.88%796324.42%
GS240621C003900002024-03-18 1:02PM EDT390.0016.2015.8516.20-2.15-11.72%1362023.97%
GS240621C003950002024-03-18 3:34PM EDT395.0014.4013.5013.95-1.45-9.15%4050123.70%
GS240621C004000002024-03-18 3:59PM EDT400.0011.7511.4511.80-1.49-11.25%1244,69123.29%
GS240621C004050002024-03-15 11:25AM EDT405.0012.659.609.950.00-242823.00%
GS240621C004100002024-03-15 10:27AM EDT410.0010.458.008.350.00-1579122.77%
GS240621C004150002024-03-15 3:10PM EDT415.008.106.606.950.00-9588222.56%
GS240621C004200002024-03-18 10:35AM EDT420.005.805.455.75-0.85-12.78%441822.39%
GS240621C004250002024-03-18 3:11PM EDT425.004.864.454.75-0.89-15.48%718622.28%
GS240621C004300002024-03-18 11:02AM EDT430.003.973.553.90-1.34-25.24%255722.19%
GS240621C004350002024-03-18 3:52PM EDT435.003.052.903.20-1.35-30.68%5255522.15%
GS240621C004400002024-03-15 12:59PM EDT440.003.262.352.640.00-21,01922.18%
GS240621C004450002024-03-18 9:46AM EDT445.002.251.902.12-0.80-26.23%206322.08%
GS240621C004500002024-03-18 2:22PM EDT450.001.691.561.74-0.71-29.58%15325522.14%
GS240621C004550002024-02-15 10:42AM EDT455.002.111.711.880.00-27823.73%
GS240621C004600002024-03-18 11:42AM EDT460.001.191.031.21-0.35-22.73%221422.47%
GS240621C004650002024-03-15 11:29AM EDT465.001.390.821.000.00-1560722.60%
GS240621C004700002024-03-05 11:11AM EDT470.002.010.650.840.00-131322.79%
GS240621C004800002024-03-18 11:03AM EDT480.000.550.430.60-0.28-33.73%616723.23%
GS240621C004900002024-03-11 10:25AM EDT490.000.550.280.440.00-427923.73%
GS240621C005000002024-03-18 10:56AM EDT500.000.280.200.34-0.17-37.78%618024.39%
GS240621C005200002024-02-20 1:28PM EDT520.000.230.060.300.00-123526.93%
GS240621C005400002024-03-12 3:32PM EDT540.000.110.080.150.00-4010027.25%
GS240621C005600002024-03-06 2:54PM EDT560.000.180.020.220.00-210031.15%
GS240621C005800002024-03-18 11:25AM EDT580.000.050.000.20-0.08-61.54%5041333.23%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS240621P001450002024-03-07 4:43PM EDT145.000.070.000.220.00-4983,88572.36%
GS240621P001500002024-03-07 4:40PM EDT150.000.080.000.210.00-5031,02469.63%
GS240621P001550002024-02-02 4:53PM EDT155.000.020.000.260.00-2023068.85%
GS240621P001600002024-03-06 12:39PM EDT160.000.020.000.210.00-36565.04%
GS240621P001650002023-12-21 3:50PM EDT165.000.130.000.210.00-22962.89%
GS240621P001700002023-12-22 4:00PM EDT170.000.060.000.170.00-12159.57%
GS240621P001750002024-03-04 4:14PM EDT175.000.050.020.110.00-118456.06%
GS240621P001800002024-02-26 10:30AM EDT180.000.050.000.240.00-2710657.62%
GS240621P001850002024-03-04 4:14PM EDT185.000.090.020.110.00-1028952.25%
GS240621P001900002024-02-12 3:43PM EDT190.000.050.020.250.00-202,26354.49%
GS240621P001950002024-03-12 1:49PM EDT195.000.100.020.280.00-321653.32%
GS240621P002000002024-03-15 9:30AM EDT200.000.150.030.150.00-82,97151.47%
GS240621P002050002024-03-14 2:33PM EDT205.000.130.050.300.00-221950.59%
GS240621P002100002024-03-05 3:57PM EDT210.000.170.040.300.00-141652.20%
GS240621P002150002024-02-26 2:33PM EDT215.000.190.090.320.00-21950.78%
GS240621P002200002024-03-15 2:47PM EDT220.000.170.050.330.00-235349.17%
GS240621P002250002024-03-15 2:48PM EDT225.000.190.060.350.00-29347.75%
GS240621P002300002024-03-15 2:48PM EDT230.000.180.020.420.00-246947.19%
GS240621P002350002024-03-15 2:48PM EDT235.000.260.090.390.00-217944.95%
GS240621P002400002024-03-15 2:50PM EDT240.000.290.100.420.00-264343.68%
GS240621P002450002024-01-11 10:41AM EDT245.000.850.490.550.00-15143.73%
GS240621P002500002024-03-18 2:30PM EDT250.000.320.230.38-0.01-3.03%252,59239.72%
GS240621P002550002024-03-05 10:59AM EDT255.000.460.270.420.00-14038.67%
GS240621P002600002024-03-12 12:08PM EDT260.000.400.320.470.00-135137.70%
GS240621P002650002024-02-28 10:30AM EDT265.000.530.370.500.00-110536.43%
GS240621P002700002024-03-14 10:07AM EDT270.000.530.430.590.00-335735.77%
GS240621P002750002024-03-11 1:16PM EDT275.000.740.500.650.00-130334.72%
GS240621P002800002024-03-14 2:31PM EDT280.000.720.640.730.00-240533.78%
GS240621P002850002024-03-07 3:36PM EDT285.000.880.650.820.00-519032.85%
GS240621P002900002024-03-15 1:55PM EDT290.000.900.770.920.00-11,04431.91%
GS240621P002950002024-03-18 12:59PM EDT295.001.000.851.03-0.25-20.00%157830.96%
GS240621P003000002024-03-18 2:29PM EDT300.001.101.011.17+0.05+4.76%21,58930.10%
GS240621P003050002024-03-18 12:59PM EDT305.001.271.161.33-0.03-2.31%152829.24%
GS240621P003100002024-03-12 2:06PM EDT310.001.531.321.520.00-199928.42%
GS240621P003150002024-03-15 3:50PM EDT315.001.671.591.770.00-168527.72%
GS240621P003200002024-03-15 2:34PM EDT320.001.941.822.050.00-21,31326.98%
GS240621P003250002024-03-18 9:40AM EDT325.002.332.162.39+0.07+3.10%241226.29%
GS240621P003300002024-03-15 11:51AM EDT330.002.652.542.800.00-121,14125.65%
GS240621P003350002024-03-15 1:40PM EDT335.003.203.053.300.00-316525.06%
GS240621P003400002024-03-18 12:26PM EDT340.003.703.603.90-0.05-1.33%11,00424.51%
GS240621P003450002024-03-15 1:55PM EDT345.004.354.304.600.00-9646223.97%
GS240621P003500002024-03-18 2:42PM EDT350.005.205.105.450.00-101,96523.49%
GS240621P003550002024-03-15 1:40PM EDT355.006.156.206.450.00-889223.04%
GS240621P003600002024-03-18 11:46AM EDT360.007.207.307.60-0.05-0.69%1011,04022.59%
GS240621P003650002024-03-18 12:52PM EDT365.009.008.609.00+0.50+5.88%423322.25%
GS240621P003700002024-03-18 9:57AM EDT370.0010.2510.2010.55+0.80+8.47%259021.86%
GS240621P003750002024-03-14 10:42AM EDT375.0010.8511.9512.350.00-635221.52%
GS240621P003800002024-03-18 3:23PM EDT380.0013.6013.9014.35-0.70-4.90%31,20321.16%
GS240621P003850002024-03-18 3:30PM EDT385.0015.7516.1516.60+0.25+1.61%861920.81%
GS240621P003900002024-03-18 2:21PM EDT390.0018.4518.5519.05+0.40+2.22%1799020.42%
GS240621P003950002024-03-15 1:16PM EDT395.0020.4521.2521.850.00-448920.16%
GS240621P004000002024-03-18 3:59PM EDT400.0024.3524.2524.80+1.11+4.78%2628619.77%
GS240621P004050002024-03-08 3:58PM EDT405.0025.7025.9529.650.00-69221.72%
GS240621P004100002024-03-14 3:40PM EDT410.0030.2529.0032.950.00-216121.28%
GS240621P004150002024-03-04 11:39AM EDT415.0029.4033.7037.550.00-21622.53%
GS240621P004200002024-01-22 11:19AM EDT420.0036.0239.9041.900.00-42423.26%
GS240621P004250002024-01-24 11:53AM EDT425.0045.0138.5040.850.00-2110.33%
GS240621P004300002024-03-11 9:48AM EDT430.0049.1045.1049.550.00-1122.25%
GS240621P004400002022-12-01 2:39PM EDT440.0080.25102.90106.300.00-2388.45%
GS240621P004500002023-03-02 11:13AM EDT450.00107.66120.90126.900.00-63104.11%
GS240621P004600002024-01-22 1:55PM EDT460.0073.6272.4076.650.00-2321.73%
GS240621P004700002023-08-18 2:16PM EDT470.00148.07124.65129.150.00-2089.16%
GS240621P004800002023-02-27 3:37PM EDT480.00116.79155.00161.250.00-10119.82%
GS240621P005000002023-02-27 3:37PM EDT500.00136.34175.65182.100.00-10126.99%
GS240621P005200002023-01-17 12:26PM EDT520.00172.17147.75150.600.00-2063.46%
GS240621P005800002023-03-13 10:19AM EDT580.00260.20247.30254.250.00-40137.36%