Canada markets open in 1 hour 12 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
424.00+6.65 (+1.59%)
At close: 04:00PM EDT
422.02 -1.98 (-0.47%)
Pre-Market: 08:16AM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS240426C003250002024-04-15 12:39PM EDT325.0077.250.000.000.00-110.00%
GS240426C003400002024-04-23 12:59PM EDT340.0084.000.000.000.00-10100.00%
GS240426C003500002024-04-22 3:30PM EDT350.0065.910.000.000.00-2130.00%
GS240426C003550002024-04-23 12:59PM EDT355.0069.000.000.000.00-560.00%
GS240426C003600002024-04-23 12:59PM EDT360.0064.000.000.000.00-20220.00%
GS240426C003650002024-04-22 2:43PM EDT365.0050.850.000.000.00-370.00%
GS240426C003700002024-04-22 2:05PM EDT370.0046.750.000.000.00-440.00%
GS240426C003750002024-04-22 2:04PM EDT375.0041.900.000.000.00-370.00%
GS240426C003775002024-04-22 2:52PM EDT377.5038.090.000.000.00-110.00%
GS240426C003800002024-04-22 2:34PM EDT380.0036.500.000.000.00-6250.00%
GS240426C003825002024-04-23 11:57AM EDT382.5039.690.000.000.00-110.00%
GS240426C003850002024-04-22 1:49PM EDT385.0031.900.000.000.00-3350.00%
GS240426C003875002024-04-23 11:57AM EDT387.5034.690.000.000.00--240.00%
GS240426C003900002024-04-23 11:06AM EDT390.0030.650.000.000.00-62380.00%
GS240426C003925002024-04-22 2:28PM EDT392.5024.300.000.000.00-4510.00%
GS240426C003950002024-04-23 11:06AM EDT395.0025.660.000.000.00-81100.00%
GS240426C003975002024-04-22 3:44PM EDT397.5019.140.000.000.00-19880.00%
GS240426C004000002024-04-23 12:59PM EDT400.0024.070.000.000.00-594320.00%
GS240426C004025002024-04-22 3:58PM EDT402.5015.000.000.000.00-761450.00%
GS240426C004050002024-04-23 10:59AM EDT405.0017.160.000.000.00-2654760.00%
GS240426C004075002024-04-23 3:21PM EDT407.5016.150.000.000.00-231650.00%
GS240426C004100002024-04-23 3:45PM EDT410.0014.700.000.000.00-3511,1250.00%
GS240426C004125002024-04-23 1:45PM EDT412.5013.150.000.000.00-1756760.00%
GS240426C004150002024-04-23 3:59PM EDT415.009.700.000.000.00-1,3459830.00%
GS240426C004200002024-04-23 3:59PM EDT420.006.000.000.000.00-2,2631,7390.00%
GS240426C004250002024-04-23 3:59PM EDT425.003.050.000.000.00-2,9488970.78%
GS240426C004300002024-04-23 3:59PM EDT430.001.360.000.000.00-1,9871,1353.13%
GS240426C004350002024-04-23 3:59PM EDT435.000.500.000.000.00-7405486.25%
GS240426C004400002024-04-23 3:59PM EDT440.000.220.000.000.00-31035812.50%
GS240426C004450002024-04-23 2:50PM EDT445.000.100.000.000.00-23730312.50%
GS240426C004500002024-04-23 3:31PM EDT450.000.060.000.000.00-5835612.50%
GS240426C004550002024-04-23 12:49PM EDT455.000.050.000.000.00-13412.50%
GS240426C004600002024-04-16 11:44AM EDT460.000.050.000.000.00-106325.00%
GS240426C004650002024-04-16 12:04PM EDT465.000.050.000.000.00-1010925.00%
GS240426C004700002024-04-22 9:55AM EDT470.000.010.000.000.00-121625.00%
GS240426C004750002024-04-01 12:56PM EDT475.000.260.000.000.00--125.00%
GS240426C004800002024-04-15 3:56PM EDT480.000.010.000.000.00-101425.00%
GS240426C004850002024-04-23 9:30AM EDT485.000.020.000.000.00-11825.00%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS240426P002000002024-04-23 9:32AM EDT200.000.010.000.000.00-2056100.00%
GS240426P002650002024-04-22 3:35PM EDT265.000.780.000.000.00-1350.00%
GS240426P002700002024-04-23 9:42AM EDT270.000.040.000.000.00-51550.00%
GS240426P002850002024-04-19 10:04AM EDT285.000.020.000.000.00-5450.00%
GS240426P002950002024-04-22 3:35PM EDT295.000.010.000.000.00-3550.00%
GS240426P003000002024-04-22 3:34PM EDT300.000.010.000.000.00-1121050.00%
GS240426P003100002024-04-15 12:06PM EDT310.000.080.000.000.00--150.00%
GS240426P003150002024-04-22 3:34PM EDT315.000.010.000.000.00-17750.00%
GS240426P003200002024-04-22 3:34PM EDT320.000.010.000.000.00-115850.00%
GS240426P003250002024-04-22 3:34PM EDT325.000.010.000.000.00-139650.00%
GS240426P003300002024-04-17 9:42AM EDT330.000.050.000.000.00-101550.00%
GS240426P003350002024-04-03 12:42PM EDT335.000.200.000.000.00-1350.00%
GS240426P003400002024-04-22 11:19AM EDT340.000.010.000.000.00-26250.00%
GS240426P003450002024-04-22 3:33PM EDT345.000.290.000.000.00-13050.00%
GS240426P003475002024-04-19 3:53PM EDT347.500.030.000.000.00-353750.00%
GS240426P003500002024-04-22 3:33PM EDT350.000.010.000.000.00-112950.00%
GS240426P003525002024-04-17 3:51PM EDT352.500.100.000.000.00--250.00%
GS240426P003550002024-04-18 3:27PM EDT355.000.070.000.000.00-213950.00%
GS240426P003575002024-04-23 11:49AM EDT357.500.010.000.000.00-242550.00%
GS240426P003600002024-04-23 12:07PM EDT360.000.010.000.000.00-2216350.00%
GS240426P003625002024-04-22 9:30AM EDT362.500.060.000.000.00-11125.00%
GS240426P003650002024-04-23 10:41AM EDT365.000.040.000.000.00-111025.00%
GS240426P003675002024-04-23 12:46PM EDT367.500.010.000.000.00-1625.00%
GS240426P003700002024-04-23 3:46PM EDT370.000.030.000.000.00-1523825.00%
GS240426P003725002024-04-22 2:13PM EDT372.500.060.000.000.00-73725.00%
GS240426P003750002024-04-23 1:50PM EDT375.000.020.000.000.00-6021325.00%
GS240426P003775002024-04-23 2:05PM EDT377.500.040.000.000.00-138125.00%
GS240426P003800002024-04-23 1:50PM EDT380.000.050.000.000.00-161,43625.00%
GS240426P003825002024-04-23 3:26PM EDT382.500.040.000.000.00-1121525.00%
GS240426P003850002024-04-23 1:00PM EDT385.000.050.000.000.00-7533825.00%
GS240426P003875002024-04-23 3:37PM EDT387.500.050.000.000.00-7318025.00%
GS240426P003900002024-04-23 3:31PM EDT390.000.060.000.000.00-2371,52525.00%
GS240426P003925002024-04-23 3:21PM EDT392.500.070.000.000.00-12434025.00%
GS240426P003950002024-04-23 3:53PM EDT395.000.080.000.000.00-13065112.50%
GS240426P003975002024-04-23 2:54PM EDT397.500.090.000.000.00-7287712.50%
GS240426P004000002024-04-23 3:59PM EDT400.000.100.000.000.00-5881,09212.50%
GS240426P004025002024-04-23 3:37PM EDT402.500.130.000.000.00-30627512.50%
GS240426P004050002024-04-23 3:58PM EDT405.000.170.000.000.00-63990512.50%
GS240426P004075002024-04-23 3:59PM EDT407.500.200.000.000.00-66365912.50%
GS240426P004100002024-04-23 3:58PM EDT410.000.330.000.000.00-9089356.25%
GS240426P004125002024-04-23 3:59PM EDT412.500.500.000.000.00-4555046.25%
GS240426P004150002024-04-23 3:59PM EDT415.000.720.000.000.00-1,5819436.25%
GS240426P004200002024-04-23 3:59PM EDT420.001.750.000.000.00-9163983.13%
GS240426P004250002024-04-23 3:59PM EDT425.004.050.000.000.00-1871370.00%
GS240426P004300002024-04-23 2:42PM EDT430.007.750.000.000.00-39180.00%
GS240426P004400002024-04-04 2:07PM EDT440.0028.000.000.000.00-500.00%