Canada markets closed

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 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS250620C001600002023-11-29 1:44PM EDT160.00183.00224.40229.850.00-8855.73%
GS250620C001650002023-07-17 10:02AM EDT165.00164.30163.90170.500.00-200.00%
GS250620C001800002024-02-28 10:32AM EDT180.00210.00202.00212.000.00--953.70%
GS250620C002000002024-01-31 3:29PM EDT200.00191.75189.45195.950.00-1253.85%
GS250620C002100002024-01-24 12:46PM EDT210.00178.00181.35186.900.00--151.98%
GS250620C002200002024-01-23 12:01PM EDT220.00164.70172.25177.250.00-2149.32%
GS250620C002300002024-02-27 11:09AM EDT230.00165.20157.00167.000.00--145.98%
GS250620C002400002023-12-14 1:19PM EDT240.00154.45141.50147.550.00-2228.85%
GS250620C002500002024-02-21 2:48PM EDT250.00146.09140.00149.000.00-203042.60%
GS250620C002600002024-03-01 1:20PM EDT260.00138.94131.55141.000.00-22641.91%
GS250620C002700002023-10-27 1:49PM EDT270.0054.2085.6590.600.00-200.00%
GS250620C002800002024-03-04 3:42PM EDT280.00129.36114.30121.750.00-56637.12%
GS250620C002900002024-02-13 12:35PM EDT290.00107.05113.80117.300.00-21139.25%
GS250620C003000002024-03-01 11:36AM EDT300.00107.2099.00108.000.00-12337.01%
GS250620C003100002024-03-12 2:52PM EDT310.0098.9091.30100.550.00-22036.19%
GS250620C003200002024-02-15 11:28AM EDT320.0087.6989.8595.050.00-22136.64%
GS250620C003300002024-02-21 3:29PM EDT330.0082.4578.9585.600.00-22734.13%
GS250620C003400002024-03-14 2:51PM EDT340.0078.3070.8578.450.00-27733.14%
GS250620C003500002024-03-11 12:08PM EDT350.0068.3565.5571.800.00-18232.36%
GS250620C003600002024-03-15 11:02AM EDT360.0063.2858.5065.10-3.12-4.70%13431.39%
GS250620C003700002024-03-15 11:02AM EDT370.0060.3052.8558.950.00-28330.63%
GS250620C003800002024-02-20 11:39AM EDT380.0051.6947.5053.15+2.22+4.49%113329.92%
GS250620C003900002024-03-05 4:45PM EDT390.0051.2342.3547.700.00-128429.25%
GS250620C004000002024-03-18 10:40AM EDT400.0040.0038.9542.30-5.85-12.76%13528.45%
GS250620C004100002024-03-18 10:26AM EDT410.0035.7033.4037.95+2.40+7.21%116228.10%
GS250620C004200002024-03-11 11:30AM EDT420.0032.0029.4532.750.00-119127.07%
GS250620C004300002024-02-13 4:05PM EDT430.0024.7529.5032.050.00-125128.52%
GS250620C004400002024-03-01 1:51PM EDT440.0026.2022.6025.600.00-17926.38%
GS250620C004500002024-03-06 2:54PM EDT450.0023.7119.7523.300.00-25626.57%
GS250620C004600002024-03-04 2:45PM EDT460.0023.3017.8020.500.00-46626.30%
GS250620C004700002024-03-04 3:22PM EDT470.0020.0015.0017.500.00-413625.72%
GS250620C004800002024-02-22 2:59PM EDT480.0015.6013.0515.150.00-295025.40%
GS250620C004900002024-03-14 3:47PM EDT490.0013.2110.8513.250.00-18925.24%
GS250620C005000002024-03-08 10:31AM EDT500.0012.109.2511.800.00-17725.28%
GS250620C005200002024-03-06 12:57PM EDT520.009.907.008.700.00-97524.79%
GS250620C005400002024-02-13 12:10PM EDT540.005.406.557.150.00-210825.21%
GS250620C005600002024-03-14 1:46PM EDT560.005.053.805.050.00-1511624.60%
GS250620C005700002024-03-08 12:40PM EDT570.004.802.874.700.00-234324.97%
GS250620C005900002024-03-15 2:42PM EDT590.003.402.103.400.00--324.62%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS250620P001500002024-03-15 3:50PM EDT150.000.970.571.450.00-3571,19745.11%
GS250620P001550002024-03-15 2:40PM EDT155.001.170.761.570.00-219544.29%
GS250620P001600002024-01-30 11:23AM EDT160.001.500.761.590.00-24142.97%
GS250620P001650002024-01-23 3:55PM EDT165.001.420.971.710.00-33842.16%
GS250620P001700002023-10-23 10:57AM EDT170.005.001.689.600.00-2452.78%
GS250620P001750002024-02-12 4:03PM EDT175.001.651.151.930.00-2340.42%
GS250620P001800002024-02-27 2:16PM EDT180.001.651.362.310.00-13240.53%
GS250620P001850002023-11-20 10:44AM EDT185.003.501.199.150.00-1454.91%
GS250620P001900002023-12-07 3:48PM EDT190.003.801.5410.000.00-1454.70%
GS250620P001950002024-02-16 11:10AM EDT195.002.301.952.710.00-11138.00%
GS250620P002000002024-02-21 3:09PM EDT200.002.622.023.100.00-27837.85%
GS250620P002100002024-01-16 4:11PM EDT210.003.302.803.700.00-52736.89%
GS250620P002200002024-02-09 3:06PM EDT220.003.853.657.950.00-33442.27%
GS250620P002300002024-03-12 12:12PM EDT230.004.153.904.800.00-13434.37%
GS250620P002400002024-03-06 1:14PM EDT240.004.804.005.500.00-103233.24%
GS250620P002500002024-03-12 2:46PM EDT250.005.704.756.300.00-1215432.17%
GS250620P002600002024-03-08 10:57AM EDT260.006.506.457.350.00-131231.33%
GS250620P002700002024-02-28 11:34AM EDT270.007.147.558.450.00-111030.40%
GS250620P002800002024-03-14 3:55PM EDT280.009.258.6510.150.00-145929.98%
GS250620P002900002024-03-05 3:29PM EDT290.0010.229.5511.700.00-916929.20%
GS250620P003000002024-03-08 11:07AM EDT300.0011.5211.7512.900.00-120827.95%
GS250620P003100002024-03-04 4:54PM EDT310.0013.3712.7514.800.00-253827.19%
GS250620P003200002024-03-04 4:32PM EDT320.0015.0014.8017.500.00-248526.90%
GS250620P003300002024-03-12 3:01PM EDT330.0017.9517.6519.200.00-2712125.65%
GS250620P003400002024-03-18 3:50PM EDT340.0021.3720.9522.75+0.17+0.80%4452525.55%
GS250620P003500002024-03-14 1:44PM EDT350.0023.9523.1025.800.00-31,02324.88%
GS250620P003600002024-03-14 9:31AM EDT360.0024.6525.8029.200.00-2012524.25%
GS250620P003700002024-03-12 3:53PM EDT370.0029.9529.4032.450.00-103223.32%
GS250620P003800002024-03-05 4:10PM EDT380.0033.2533.3036.550.00-132722.71%
GS250620P003900002024-03-12 1:06PM EDT390.0039.0537.5041.650.00-4016422.46%
GS250620P004000002024-03-12 1:07PM EDT400.0044.1042.1546.550.00-914321.86%
GS250620P004100002023-12-20 4:09PM EDT410.0055.1052.2556.600.00-13124.05%
GS250620P004200002024-03-12 1:10PM EDT420.0055.1553.6058.250.00-2321.09%
GS250620P004300002024-01-05 12:22PM EDT430.0062.3059.7562.350.00-2119.24%
GS250620P004400002024-01-09 12:02PM EDT440.0071.6066.8069.300.00-23718.86%
GS250620P004500002024-02-27 2:43PM EDT450.0070.9571.1078.950.00-24920.10%
GS250620P004600002024-03-13 11:08AM EDT460.0075.7578.1086.750.00-72719.92%
GS250620P004700002024-01-10 3:24PM EDT470.0093.6088.9091.950.00-2417.29%
GS250620P004800002024-02-07 3:18PM EDT480.0098.1594.8597.550.00-24513.39%
GS250620P004900002024-01-04 11:57AM EDT490.00107.65103.90107.700.00--114.55%
GS250620P005000002023-05-08 1:59PM EDT500.00173.27163.90169.250.00-2050.58%
GS250620P005200002024-01-05 12:18PM EDT520.00131.90129.25138.000.00-2017.66%