Canada markets open in 7 hours 44 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
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS250117C001500002024-02-29 4:14PM EDT150.00238.32231.50241.000.00-2257.90%
GS250117C001550002024-03-01 2:23PM EDT155.00234.60226.50236.000.00-1256.07%
GS250117C001600002024-02-27 4:15PM EDT160.00229.97221.50231.000.00-2054.29%
GS250117C001650002023-11-03 3:44PM EDT165.00164.13183.60188.400.00-1100.00%
GS250117C001750002024-03-15 2:37PM EDT175.00214.95207.00215.950.00-2250.35%
GS250117C001800002023-06-01 9:34AM EDT180.00149.95145.50151.000.00-1060.00%
GS250117C001850002023-03-22 2:05PM EDT185.00145.02160.35163.800.00-23230.00%
GS250117C001900002023-08-01 12:02PM EDT190.00168.40142.95147.650.00-110.00%
GS250117C001950002023-11-17 12:12PM EDT195.00147.25186.05192.950.00-12449.50%
GS250117C002000002024-03-01 1:04PM EDT200.00191.79183.00192.000.00-24958.18%
GS250117C002100002023-12-14 3:30PM EDT210.00178.72166.15174.900.00-121131.38%
GS250117C002200002024-02-20 4:44PM EDT220.00166.82164.00173.700.00-13754.42%
GS250117C002300002024-02-27 11:09AM EDT230.00163.35154.50164.000.00-1851.51%
GS250117C002400002023-12-08 10:30AM EDT240.00114.16152.10153.900.00-11848.04%
GS250117C002500002024-02-28 11:40AM EDT250.00147.80136.30146.000.00-511748.04%
GS250117C002600002023-12-19 1:32PM EDT260.00132.00120.50129.700.00-1834.88%
GS250117C002700002024-01-24 1:56PM EDT270.00121.24127.05130.150.00-1003846.98%
GS250117C002800002024-03-05 11:35AM EDT280.00126.04110.00118.500.00-17141.75%
GS250117C002900002024-01-16 11:01AM EDT290.00102.00104.00105.550.00-115935.16%
GS250117C003000002024-03-05 12:53PM EDT300.00107.0794.6599.850.00-459037.07%
GS250117C003100002024-02-27 3:54PM EDT310.0093.1687.1593.000.00-545937.18%
GS250117C003200002024-03-14 9:54AM EDT320.0085.0778.9583.200.00-11,03334.22%
GS250117C003300002024-03-15 1:10PM EDT330.0076.6571.4076.650.00-555034.16%
GS250117C003400002024-03-05 11:51AM EDT340.0077.0364.0568.050.00-139632.10%
GS250117C003500002024-03-15 3:02PM EDT350.0061.6058.1060.650.00-2181,20030.88%
GS250117C003600002024-03-18 11:28AM EDT360.0052.8050.3554.30-2.20-4.00%127330.28%
GS250117C003700002024-03-15 9:55AM EDT370.0048.1444.5547.700.00-158829.24%
GS250117C003800002024-03-18 12:56PM EDT380.0040.8538.7541.60-3.40-7.68%801,03028.32%
GS250117C003900002024-03-18 10:38AM EDT390.0035.7033.1536.50-1.50-4.03%31,24327.86%
GS250117C004000002024-03-18 11:13AM EDT400.0031.0029.9530.90-1.47-4.53%198926.78%
GS250117C004100002024-03-18 2:58PM EDT410.0026.5025.6526.55-3.83-12.63%152926.30%
GS250117C004200002024-03-18 11:11AM EDT420.0023.0021.8522.60-0.72-3.04%963625.82%
GS250117C004300002024-03-18 10:31AM EDT430.0019.1518.4519.25-1.75-8.37%163525.51%
GS250117C004400002024-03-08 1:55PM EDT440.0018.0015.5016.300.00-159225.22%
GS250117C004500002024-03-15 11:07AM EDT450.0015.7113.0013.750.00-11,00924.98%
GS250117C004600002024-03-11 3:06PM EDT460.0012.2610.8511.500.00-173424.73%
GS250117C004700002024-03-15 2:13PM EDT470.0010.439.009.700.00-1124724.63%
GS250117C004800002024-03-18 10:57AM EDT480.007.957.508.10-0.92-10.37%546924.49%
GS250117C004900002024-03-15 11:44AM EDT490.007.606.206.800.00-715524.43%
GS250117C005000002024-03-18 10:45AM EDT500.005.455.105.60-0.89-14.04%11,87624.27%
GS250117C005100002024-03-08 4:49PM EDT510.005.294.204.750.00-49724.34%
GS250117C005200002024-03-13 3:08PM EDT520.004.703.453.950.00-6815124.29%
GS250117C005300002024-03-01 11:04AM EDT530.003.202.853.250.00-2124.20%
GS250117C005400002024-03-12 12:37PM EDT540.002.792.332.760.00-59124.31%
GS250117C005500002024-03-18 2:29PM EDT550.002.202.002.32+2.20-3024.36%
GS250117C005600002024-03-18 2:29PM EDT560.001.851.651.91-0.40-17.78%126024.31%
GS250117C005700002024-03-18 2:29PM EDT570.001.561.291.66+1.56-4024.52%
GS250117C005800002024-03-15 9:52AM EDT580.001.451.061.420.00-2061224.66%
GS250117C005900002024-03-08 10:40AM EDT590.001.450.931.220.00-11224.81%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS250117P001500002024-03-15 2:36PM EDT150.000.400.090.660.00-22,04148.78%
GS250117P001550002024-02-27 3:14PM EDT155.000.440.220.710.00-212247.73%
GS250117P001600002024-02-21 2:03PM EDT160.000.680.190.840.00-1029347.39%
GS250117P001650002024-03-18 10:02AM EDT165.000.600.260.90+0.04+7.14%2020146.36%
GS250117P001700002024-03-15 12:24PM EDT170.000.660.590.810.00-33944.12%
GS250117P001750002024-02-13 10:40AM EDT175.001.000.710.820.00-24042.77%
GS250117P001800002024-03-12 12:45PM EDT180.000.810.680.980.00-115742.58%
GS250117P001850002024-03-13 10:07AM EDT185.000.860.781.080.00-22941.86%
GS250117P001900002024-03-15 12:24PM EDT190.001.020.951.120.00-216040.74%
GS250117P001950002024-02-13 11:09AM EDT195.001.551.111.220.00-1329239.98%
GS250117P002000002024-03-18 10:21AM EDT200.001.241.101.40+0.02+1.64%153239.61%
GS250117P002100002024-03-12 11:44AM EDT210.001.431.361.620.00-410138.02%
GS250117P002200002024-03-14 1:47PM EDT220.001.851.662.000.00-4538536.97%
GS250117P002300002024-01-31 4:06PM EDT230.002.751.992.340.00-133935.59%
GS250117P002400002024-03-18 3:10PM EDT240.002.562.422.63+0.13+5.35%255933.95%
GS250117P002500002024-03-14 10:28AM EDT250.003.002.913.350.00-5099633.34%
GS250117P002600002024-03-14 11:03AM EDT260.003.553.503.800.00-283331.86%
GS250117P002700002024-03-15 11:52AM EDT270.004.404.204.650.00-51,86231.06%
GS250117P002800002024-03-18 3:07PM EDT280.005.275.055.55-0.22-4.01%270430.10%
GS250117P002900002024-03-18 3:09PM EDT290.006.206.056.60+0.11+1.81%388629.15%
GS250117P003000002024-03-18 3:07PM EDT300.007.487.257.80-0.02-0.27%23,32828.20%
GS250117P003100002024-03-18 3:44PM EDT310.008.808.659.30+0.05+0.57%151,59527.38%
GS250117P003200002024-03-18 12:32PM EDT320.0010.5510.3011.00+0.14+1.34%11,23226.54%
GS250117P003300002024-03-18 10:58AM EDT330.0012.4012.2512.95-0.23-1.82%61,50225.69%
GS250117P003400002024-03-18 3:50PM EDT340.0014.8714.5515.30+0.17+1.16%341,56224.95%
GS250117P003500002024-03-13 3:30PM EDT350.0016.0017.2017.950.00-821,86524.17%
GS250117P003600002024-03-15 1:09PM EDT360.0020.2220.3021.050.00-11,31123.46%
GS250117P003700002024-03-18 2:28PM EDT370.0024.0523.8024.60+0.60+2.56%8435222.78%
GS250117P003800002024-03-18 12:56PM EDT380.0028.5527.7528.60+3.68+14.80%1101,09922.10%
GS250117P003900002024-03-13 1:01PM EDT390.0029.0532.2033.100.00-41,11921.44%
GS250117P004000002024-03-18 2:29PM EDT400.0037.4537.1538.10+2.60+7.46%1024120.77%
GS250117P004100002024-03-14 9:47AM EDT410.0039.9041.1545.050.00-435421.14%
GS250117P004200002024-03-01 4:59PM EDT420.0047.1546.9051.600.00-104020.88%
GS250117P004300002024-03-01 2:47PM EDT430.0053.5553.6558.650.00-63620.66%
GS250117P004400002024-03-05 4:38PM EDT440.0058.0059.9066.250.00-819520.55%
GS250117P004500002024-02-20 12:38PM EDT450.0073.4867.0574.250.00-512820.47%
GS250117P004600002024-01-30 3:55PM EDT460.0077.5573.0076.100.00-2410.60%
GS250117P004700002024-01-22 3:04PM EDT470.0086.3085.6086.650.00-2113.31%
GS250117P004800002024-02-27 4:54PM EDT480.0092.5591.75100.900.00-1221.34%
GS250117P004900002023-02-10 11:49AM EDT490.00126.06158.50166.950.00--064.78%
GS250117P005000002024-01-30 2:17PM EDT500.00114.27110.80115.050.00-1000.00%
GS250117P005100002024-01-30 3:55PM EDT510.00123.55117.00126.000.00-2014.88%
GS250117P005200002024-01-04 11:23AM EDT520.00134.50129.25137.650.00-4020.89%
GS250117P005600002023-04-17 1:59PM EDT560.00221.27227.60235.700.00-2074.69%
GS250117P005800002023-07-19 3:25PM EDT580.00237.02252.65260.700.00--080.99%
GS250117P005900002024-03-01 1:22PM EDT590.00202.35201.00211.000.00-5033.66%