Canada markets open in 8 hours 31 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
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS251219C001550002023-10-03 11:09AM EDT155.00157.00158.40164.000.00-110.00%
GS251219C001600002023-08-04 1:15PM EDT160.00202.23169.10175.950.00-110.00%
GS251219C001700002024-01-02 1:41PM EDT170.00219.92210.05218.950.00-1142.38%
GS251219C001750002023-04-05 3:19PM EDT175.00153.22154.10162.900.00-23230.00%
GS251219C001800002023-10-27 10:34AM EDT180.00121.04157.05166.300.00-100.00%
GS251219C001900002024-01-12 2:29PM EDT190.00190.60192.05200.950.00-1140.98%
GS251219C001950002024-03-06 3:21PM EDT195.00197.50189.00199.000.00-1044.32%
GS251219C002000002023-08-28 9:37AM EDT200.00134.00130.80137.000.00-4110.00%
GS251219C002100002023-07-19 12:16PM EDT210.00143.50125.25129.850.00-120.00%
GS251219C002200002024-01-02 1:47PM EDT220.00175.45166.15173.850.00-4237.70%
GS251219C002300002024-01-02 1:45PM EDT230.00167.11157.40164.600.00-3536.22%
GS251219C002400002024-02-12 3:04PM EDT240.00164.55158.00166.850.00-1345.76%
GS251219C002500002024-02-01 2:11PM EDT250.00144.60147.85153.250.00-17439.90%
GS251219C002600002023-12-26 2:09PM EDT260.00136.50129.75132.400.00-1527.22%
GS251219C002700002024-02-27 4:51PM EDT270.00135.66127.00136.000.00-2737.13%
GS251219C002800002024-02-28 3:10PM EDT280.00131.88119.00129.000.00-1236.89%
GS251219C002900002024-02-29 10:30AM EDT290.00125.80113.30121.000.00-1635.81%
GS251219C003000002024-02-07 11:42AM EDT300.00106.90109.35113.850.00-220935.22%
GS251219C003100002024-02-27 11:20AM EDT310.00104.0097.00106.900.00-1507234.65%
GS251219C003200002024-03-12 1:50PM EDT320.0096.4890.00100.000.00-234233.99%
GS251219C003300002024-03-12 11:57AM EDT330.0090.7584.0093.000.00-121233.18%
GS251219C003400002024-03-01 10:58AM EDT340.0082.7577.0086.900.00-11232.77%
GS251219C003500002024-03-14 2:25PM EDT350.0078.7571.0080.000.00-73631.81%
GS251219C003600002024-03-13 12:01PM EDT360.0077.0065.2574.350.00-133431.42%
GS251219C003700002024-02-27 11:41AM EDT370.0066.0060.0068.550.00-24518830.84%
GS251219C003800002024-03-18 12:53PM EDT380.0058.8454.5063.00-0.39-0.66%110530.27%
GS251219C003900002024-03-15 11:10AM EDT390.0057.0049.6557.800.00-111529.77%
GS251219C004000002024-03-05 4:45PM EDT400.0053.4345.0552.900.00-214729.30%
GS251219C004100002024-03-13 2:48PM EDT410.0048.7940.8547.400.00-287128.42%
GS251219C004200002024-02-07 3:25PM EDT420.0040.2040.2042.750.00-29027.84%
GS251219C004300002024-03-01 3:35PM EDT430.0038.4735.5040.000.00-5811628.09%
GS251219C004400002024-03-04 4:00PM EDT440.0037.7530.8535.050.00-614527.12%
GS251219C004500002024-02-22 1:18PM EDT450.0032.0027.1532.900.00-15027.45%
GS251219C004600002024-03-13 12:37PM EDT460.0030.9823.5029.800.00-13627.18%
GS251219C004700002024-01-30 4:28PM EDT470.0024.4521.0031.000.00-102929.07%
GS251219C004800002023-12-21 3:02PM EDT480.0021.7021.6526.800.00-23428.05%
GS251219C004900002024-02-13 1:28PM EDT490.0017.7018.9022.450.00-23126.80%
GS251219C005000002024-02-02 4:47PM EDT500.0018.0017.1518.600.00-102825.64%
GS251219C005200002024-02-01 3:48PM EDT520.0013.3013.3015.000.00-313425.37%
GS251219C005400002024-03-13 12:46PM EDT540.0012.408.4013.250.00-12325.97%
GS251219C005600002024-03-04 12:19PM EDT560.0010.106.3510.900.00-219525.89%
GS251219C005700002024-03-06 3:24PM EDT570.008.456.858.850.00-211625.03%
GS251219C005800002024-03-05 4:04PM EDT580.007.954.809.000.00--125.87%
GS251219C005900002024-03-05 4:19PM EDT590.007.604.158.200.00--125.88%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS251219P001500002024-03-15 3:51PM EDT150.001.981.803.050.00-61,77744.00%
GS251219P001550002024-02-13 4:05PM EDT155.002.771.442.740.00-11,64941.68%
GS251219P001600002024-03-05 2:47PM EDT160.001.311.733.300.00-32341.98%
GS251219P001650002024-01-09 2:14PM EDT165.003.332.063.500.00-12741.19%
GS251219P001700002024-01-03 1:13PM EDT170.003.652.753.850.00-103040.77%
GS251219P001750002023-12-11 3:27PM EDT175.004.200.059.500.00-15149.95%
GS251219P001800002024-02-07 4:49PM EDT180.003.850.976.100.00-203342.82%
GS251219P001850002024-02-16 11:12AM EDT185.003.702.834.600.00-213038.65%
GS251219P001900002024-01-02 12:42PM EDT190.005.503.105.150.00-10238.50%
GS251219P001950002024-03-15 11:07AM EDT195.004.003.105.150.00-1337.30%
GS251219P002000002024-02-09 3:38PM EDT200.004.553.355.250.00-1235636.30%
GS251219P002100002024-01-03 2:55PM EDT210.006.404.905.900.00-84435.09%
GS251219P002200002023-12-13 3:51PM EDT220.007.435.757.950.00-22535.78%
GS251219P002300002024-02-27 11:59AM EDT230.006.305.107.950.00-1733.50%
GS251219P002400002024-03-15 2:34PM EDT240.007.706.458.800.00-219132.33%
GS251219P002500002024-03-11 1:47PM EDT250.008.987.7010.550.00-124932.06%
GS251219P002600002024-02-20 4:40PM EDT260.0010.858.8011.900.00-14331.20%
GS251219P002700002024-03-18 3:56PM EDT270.0011.3510.3013.05-0.65-5.42%118430.07%
GS251219P002800002024-02-21 11:50AM EDT280.0013.6011.4015.100.00-1011629.62%
GS251219P002900002024-03-11 9:52AM EDT290.0015.2313.4016.950.00-118028.86%
GS251219P003000002024-02-13 11:26AM EDT300.0018.6215.6017.450.00-112627.03%
GS251219P003100002024-02-13 10:30AM EDT310.0021.9016.8021.150.00-1216727.36%
GS251219P003200002024-01-29 2:18PM EDT320.0024.0018.3521.000.00-113125.03%
GS251219P003300002024-03-14 9:47AM EDT330.0023.0221.4026.450.00-113126.09%
GS251219P003400002024-02-22 1:46PM EDT340.0025.8025.7528.850.00-12725.12%
GS251219P003500002024-03-14 9:47AM EDT350.0028.7427.2032.700.00-33824.84%
GS251219P003600002024-02-23 3:53PM EDT360.0031.7530.5536.250.00-227924.24%
GS251219P003700002024-01-30 11:07AM EDT370.0038.6534.1536.700.00-213321.91%
GS251219P003800002024-02-05 10:36AM EDT380.0043.9534.2542.650.00-1222.27%
GS251219P003900002024-03-15 11:09AM EDT390.0044.0042.4548.900.00-15422.59%
GS251219P004000002024-02-15 11:51AM EDT400.0052.1547.8551.800.00-2421.09%
GS251219P004100002024-02-15 12:53PM EDT410.0056.9052.8057.800.00-2120.95%
GS251219P004200002024-02-15 11:52AM EDT420.0062.8557.9063.300.00-2220.40%
GS251219P004300002024-02-16 10:59AM EDT430.0068.4564.0069.100.00-2119.82%
GS251219P004400002024-02-15 12:53PM EDT440.0074.2070.2575.600.00-21219.42%
GS251219P004500002023-05-23 2:22PM EDT450.00128.59127.55133.450.00-3144.80%
GS251219P004600002023-05-23 2:22PM EDT460.00137.60136.00143.600.00--046.26%
GS251219P004900002023-04-14 2:18PM EDT490.00154.71167.30175.900.00--151.20%