Canada markets open in 6 hours 48 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
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS240322C003200002024-03-07 12:39PM EDT320.0071.0262.2567.250.00-1192.38%
GS240322C003250002024-03-05 11:30AM EDT325.0072.0057.2562.250.00-5585.74%
GS240322C003300002024-02-27 11:31AM EDT330.0060.8452.2557.250.00-1079.15%
GS240322C003400002024-02-28 11:33AM EDT340.0052.1342.2547.250.00--166.02%
GS240322C003450002024-02-27 10:52AM EDT345.0047.2137.3042.300.00-1060.89%
GS240322C003500002024-02-27 2:25PM EDT350.0039.9032.8537.450.00-11061.77%
GS240322C003550002024-02-27 2:25PM EDT355.0035.4527.4533.150.00-404056.89%
GS240322C003600002024-03-13 10:56AM EDT360.0035.0022.7528.750.00-4455.20%
GS240322C003700002024-03-18 9:47AM EDT370.0014.8012.8516.45-5.72-27.88%13744.80%
GS240322C003725002024-03-12 9:40AM EDT372.5014.1011.4514.050.00-71140.82%
GS240322C003750002024-03-18 11:16AM EDT375.0011.6510.4011.00-2.10-15.27%353931.36%
GS240322C003775002024-03-18 10:31AM EDT377.509.258.408.95-2.35-20.26%53629.82%
GS240322C003800002024-03-18 3:58PM EDT380.006.656.607.10-2.84-29.93%17324128.74%
GS240322C003825002024-03-18 3:59PM EDT382.505.355.105.45-2.57-32.45%974827.81%
GS240322C003850002024-03-18 3:59PM EDT385.004.053.754.00-1.79-30.65%1,01843326.81%
GS240322C003875002024-03-18 3:59PM EDT387.502.802.672.91-1.95-41.05%77625326.65%
GS240322C003900002024-03-18 3:59PM EDT390.002.041.902.04-1.56-43.33%1,16747426.47%
GS240322C003925002024-03-18 3:59PM EDT392.501.351.231.38-1.37-50.37%95149826.32%
GS240322C003950002024-03-18 3:52PM EDT395.000.920.770.94-0.91-49.73%75354226.61%
GS240322C003975002024-03-18 3:58PM EDT397.500.580.480.62-0.72-55.38%15914426.81%
GS240322C004000002024-03-18 3:59PM EDT400.000.390.300.41-0.51-56.67%9501,19427.20%
GS240322C004025002024-03-18 1:42PM EDT402.500.270.180.27-0.36-57.14%6738227.66%
GS240322C004050002024-03-18 3:59PM EDT405.000.170.120.20-0.30-63.83%3581,02628.81%
GS240322C004100002024-03-18 3:48PM EDT410.000.080.050.10-0.15-65.22%23358730.47%
GS240322C004150002024-03-18 2:53PM EDT415.000.070.010.08-0.08-53.33%3259834.08%
GS240322C004200002024-03-18 2:57PM EDT420.000.020.000.40-0.08-80.00%2227450.24%
GS240322C004250002024-03-18 11:03AM EDT425.000.030.000.10-0.03-50.00%627644.24%
GS240322C004300002024-03-15 12:19PM EDT430.000.050.000.060.00-217445.51%
GS240322C004350002024-03-14 9:44AM EDT435.000.090.001.700.00-12676.22%
GS240322C004400002024-03-14 10:26AM EDT440.000.050.000.250.00-326458.79%
GS240322C004450002024-03-08 1:49PM EDT445.000.120.000.250.00-151662.99%
GS240322C004500002024-03-04 3:36PM EDT450.000.180.001.700.00-102091.94%
GS240322C004550002024-03-11 2:32PM EDT455.000.050.001.700.00-404096.97%
GS240322C004600002024-03-06 3:08PM EDT460.000.090.002.450.00-1213109.81%
GS240322C004650002024-03-08 11:31AM EDT465.000.050.004.300.00-10116130.62%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS240322P002000002024-03-14 12:52PM EDT200.000.080.000.010.00--1184.38%
GS240322P002100002024-03-12 11:58AM EDT210.000.110.000.010.00--1171.88%
GS240322P002500002024-03-15 1:45PM EDT250.000.050.000.420.00-57178.52%
GS240322P002600002024-02-13 2:44PM EDT260.000.090.000.120.00--3141.41%
GS240322P002850002024-02-20 3:51PM EDT285.000.130.000.420.00-21129.10%
GS240322P002900002024-02-20 3:50PM EDT290.000.180.000.010.00-24084.38%
GS240322P002950002024-02-21 2:26PM EDT295.000.120.000.230.00--0107.03%
GS240322P003100002024-03-18 10:56AM EDT310.000.010.000.02-0.11-91.67%31368.75%
GS240322P003150002024-03-15 11:20AM EDT315.000.020.000.020.00-11364.06%
GS240322P003200002024-03-15 12:04PM EDT320.000.010.000.680.00-31390.72%
GS240322P003250002024-03-07 4:50PM EDT325.000.140.000.610.00-1882.62%
GS240322P003300002024-03-15 11:28AM EDT330.000.040.000.480.00-13873.34%
GS240322P003350002024-03-14 3:22PM EDT335.000.070.000.690.00-56571.34%
GS240322P003400002024-03-12 2:18PM EDT340.000.110.000.290.00-354856.25%
GS240322P003450002024-03-18 10:36AM EDT345.000.050.000.05-0.01-16.67%111043.56%
GS240322P003500002024-03-18 2:43PM EDT350.000.060.030.09-0.04-40.00%3724441.60%
GS240322P003550002024-03-18 3:23PM EDT355.000.080.050.12-0.04-33.33%7321637.70%
GS240322P003600002024-03-18 3:46PM EDT360.000.120.130.17-0.09-42.86%49518033.99%
GS240322P003650002024-03-18 3:57PM EDT365.000.260.180.27-0.04-13.33%37944630.62%
GS240322P003675002024-03-18 3:57PM EDT367.500.340.270.36-0.06-15.00%9410129.15%
GS240322P003700002024-03-18 2:46PM EDT370.000.430.400.52-0.10-18.87%21529828.25%
GS240322P003725002024-03-18 3:57PM EDT372.500.730.600.75-0.06-7.59%26332927.34%
GS240322P003750002024-03-18 3:57PM EDT375.001.050.921.09-0.03-2.78%24340826.61%
GS240322P003775002024-03-18 3:46PM EDT377.501.331.401.58-0.11-7.64%14439726.03%
GS240322P003800002024-03-18 3:55PM EDT380.002.102.042.26-0.01-0.47%15747825.55%
GS240322P003825002024-03-18 3:58PM EDT382.503.102.913.20+0.35+12.73%7821125.40%
GS240322P003850002024-03-18 3:58PM EDT385.004.264.104.40+0.48+12.70%8534025.38%
GS240322P003875002024-03-18 3:56PM EDT387.505.705.405.85+0.90+18.75%17913125.42%
GS240322P003900002024-03-18 3:55PM EDT390.007.007.057.45+0.78+12.54%5038724.89%
GS240322P003925002024-03-18 2:16PM EDT392.508.828.859.45+0.72+8.89%2612725.83%
GS240322P003950002024-03-18 12:59PM EDT395.0011.2610.9011.55+1.36+13.74%3925826.42%
GS240322P003975002024-03-15 10:16AM EDT397.509.6512.9014.900.00-287238.38%
GS240322P004000002024-03-18 9:32AM EDT400.0013.5014.9017.55+1.60+13.45%124643.90%
GS240322P004025002024-03-13 11:25AM EDT402.5010.2014.7520.100.00-12448.44%
GS240322P004050002024-03-14 10:14AM EDT405.0015.6517.5022.900.00-3855.20%
GS240322P004100002024-03-06 2:47PM EDT410.0021.7023.0527.400.00-4457.92%
GS240322P004150002024-03-06 10:31AM EDT415.0022.0128.1533.050.00-9071.95%