Canada markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
417.69+2.44 (+0.59%)
At close: 04:00PM EDT
389.89 -27.80 (-6.66%)
After hours: 06:03PM EDT
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS240328C002000002024-03-04 2:24PM EDT200.00196.36215.45220.200.00-11548.44%
GS240328C003100002024-02-29 12:46PM EDT310.0078.23105.50110.100.00--1234.38%
GS240328C003300002024-03-28 1:53PM EDT330.0086.7985.5590.00+27.19+45.62%44184.38%
GS240328C003400002024-02-26 2:34PM EDT340.0050.8372.5577.100.00-100.00%
GS240328C003450002024-02-13 12:55PM EDT345.0037.4740.6545.650.00--00.00%
GS240328C003500002024-02-26 10:42AM EDT350.0042.3562.8067.100.00-100.00%
GS240328C003550002024-03-28 12:33PM EDT355.0061.2760.5065.15+6.07+11.00%11140.63%
GS240328C003600002024-03-27 2:51PM EDT360.0050.4955.4559.950.00-2496.88%
GS240328C003650002024-03-27 9:30AM EDT365.0039.6150.6053.750.00-320172.95%
GS240328C003700002024-03-27 3:58PM EDT370.0044.2445.6050.200.00-1243116.41%
GS240328C003725002024-03-28 3:11PM EDT372.5044.4043.0547.70+30.05+209.41%13108.79%
GS240328C003750002024-03-28 9:45AM EDT375.0042.6040.5043.70+5.50+14.82%1452143.55%
GS240328C003775002024-03-19 11:43AM EDT377.5013.1538.8542.500.00-610116.31%
GS240328C003800002024-03-28 11:03AM EDT380.0035.8935.4540.05+6.17+20.76%1015478.52%
GS240328C003825002024-03-28 12:59PM EDT382.5034.4933.3037.20+6.19+21.87%18473.83%
GS240328C003850002024-03-28 3:44PM EDT385.0032.7230.4034.65+6.34+24.03%7385139.84%
GS240328C003875002024-03-21 1:24PM EDT387.5026.4228.3032.450.00-333276.07%
GS240328C003900002024-03-28 3:46PM EDT390.0027.8526.3530.50+7.74+38.49%3525993.95%
GS240328C003925002024-03-28 3:12PM EDT392.5026.5523.4527.90+5.77+27.77%108078.96%
GS240328C003950002024-03-28 3:53PM EDT395.0022.2520.4024.75+6.30+39.50%20314109.96%
GS240328C003975002024-03-28 3:36PM EDT397.5020.6318.3522.60+3.83+22.80%7318158.79%
GS240328C004000002024-03-28 2:58PM EDT400.0017.1015.9019.25+4.95+40.74%6870984.33%
GS240328C004025002024-03-28 3:27PM EDT402.5015.6013.6018.10+3.70+31.09%1125957.76%
GS240328C004050002024-03-28 3:41PM EDT405.0012.8011.3014.45+2.40+23.08%37779971.29%
GS240328C004100002024-03-28 3:59PM EDT410.008.606.309.45+2.80+48.28%5701,94953.49%
GS240328C004150002024-03-28 3:59PM EDT415.003.001.803.00+0.48+19.05%1,9802,16013.87%
GS240328C004200002024-03-28 3:59PM EDT420.000.020.000.04-0.77-97.47%6,0182,2106.84%
GS240328C004250002024-03-28 3:53PM EDT425.000.010.000.01-0.19-95.00%63076514.06%
GS240328C004300002024-03-28 3:40PM EDT430.000.010.000.01-0.05-83.33%12655822.27%
GS240328C004350002024-03-28 3:31PM EDT435.000.010.000.010.00-413029.69%
GS240328C004400002024-03-28 11:33AM EDT440.000.010.000.01-0.02-66.67%116037.50%
GS240328C004450002024-03-28 9:30AM EDT445.000.010.000.010.00-23044.53%
GS240328C004500002024-03-28 2:35PM EDT450.000.010.000.010.00-11451.56%
GS240328C004550002024-03-26 3:31PM EDT455.000.010.000.010.00-1654.69%
GS240328C004600002024-03-22 11:37AM EDT460.000.050.000.010.00-10013560.94%
GS240328C004650002024-03-21 2:59PM EDT465.000.200.000.250.00-33095.51%
GS240328C004700002024-03-25 1:47PM EDT470.000.010.000.310.00-11106.84%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS240328P002300002024-02-22 4:17PM EDT230.000.060.000.200.00-11436.72%
GS240328P002500002024-02-27 2:10PM EDT250.000.050.000.010.00--1287.50%
GS240328P002800002024-02-29 4:30PM EDT280.000.090.000.500.00-23338.28%
GS240328P002900002024-02-20 3:48PM EDT290.000.160.000.390.00--0301.95%
GS240328P002950002024-02-20 3:46PM EDT295.000.280.000.390.00--0289.06%
GS240328P003000002024-02-20 3:48PM EDT300.000.220.000.390.00--0276.56%
GS240328P003050002024-03-21 9:30AM EDT305.000.030.000.500.00--1273.24%
GS240328P003100002024-03-21 9:48AM EDT310.000.020.000.500.00-121260.74%
GS240328P003200002024-03-18 10:12AM EDT320.000.030.000.500.00-87236.13%
GS240328P003250002024-03-21 11:21AM EDT325.000.040.000.500.00-58224.02%
GS240328P003300002024-03-12 2:19PM EDT330.000.140.000.500.00-28212.11%
GS240328P003350002024-03-18 3:36PM EDT335.000.090.000.350.00-429190.43%
GS240328P003400002024-03-27 10:37AM EDT340.000.010.000.010.00-168125.00%
GS240328P003450002024-03-28 10:25AM EDT345.000.010.000.500.00-1081176.95%
GS240328P003475002024-03-20 1:28PM EDT347.500.110.000.490.00--3170.51%
GS240328P003500002024-03-21 10:25AM EDT350.000.030.000.100.00-24127133.59%
GS240328P003550002024-03-25 3:50PM EDT355.000.020.000.500.00-675153.91%
GS240328P003575002024-03-26 9:46AM EDT357.500.020.000.500.00-58148.24%
GS240328P003600002024-03-26 2:05PM EDT360.000.020.000.500.00-6128142.48%
GS240328P003625002024-03-22 12:48PM EDT362.500.030.000.500.00-100136.72%
GS240328P003650002024-03-28 11:00AM EDT365.000.010.000.50-0.01-50.00%2147131.06%
GS240328P003675002024-03-27 1:11PM EDT367.500.020.000.020.00-14020784.38%
GS240328P003700002024-03-26 3:06PM EDT370.000.040.000.010.00-2128275.00%
GS240328P003725002024-03-27 11:44AM EDT372.500.100.000.040.00-17282.03%
GS240328P003750002024-03-27 2:43PM EDT375.000.050.000.150.00-635990.63%
GS240328P003775002024-03-28 2:43PM EDT377.500.010.000.01-0.01-50.00%4813964.06%
GS240328P003800002024-03-27 12:14PM EDT380.000.030.000.100.00-129276.76%
GS240328P003825002024-03-28 12:47PM EDT382.500.010.000.50-0.09-90.00%228991.60%
GS240328P003850002024-03-28 12:47PM EDT385.000.010.000.500.00-923785.94%
GS240328P003875002024-03-28 12:40PM EDT387.500.010.000.01-0.05-83.33%3420852.34%
GS240328P003900002024-03-28 12:33PM EDT390.000.010.000.020.00-11354051.56%
GS240328P003925002024-03-28 12:40PM EDT392.500.010.000.50-0.02-66.67%411768.85%
GS240328P003950002024-03-28 3:50PM EDT395.000.010.000.50-0.02-66.67%6648963.09%
GS240328P003975002024-03-28 3:04PM EDT397.500.010.000.04-0.03-75.00%3623542.38%
GS240328P004000002024-03-28 3:21PM EDT400.000.010.000.01-0.04-80.00%10993732.03%
GS240328P004025002024-03-28 12:39PM EDT402.500.010.000.02-0.05-83.33%31042030.08%
GS240328P004050002024-03-28 3:04PM EDT405.000.010.000.06-0.11-91.67%17890429.98%
GS240328P004100002024-03-28 3:28PM EDT410.000.010.000.01-0.53-98.15%1,1481,29915.04%
GS240328P004150002024-03-28 3:51PM EDT415.000.020.000.50-2.03-99.02%2,2619416.90%
GS240328P004200002024-03-28 3:46PM EDT420.002.090.224.40-3.16-60.19%1724335.55%
GS240328P004250002024-03-28 3:59PM EDT425.006.555.109.70-5.65-46.31%11059.74%
GS240328P004300002024-03-21 9:51AM EDT430.0023.5510.5014.750.00--078.22%