Canada markets open in 26 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
404.00+0.89 (+0.22%)
At close: 04:00PM EDT
405.99 +1.99 (+0.49%)
Pre-Market: 09:04AM EDT
In The Money
Show:ListStraddle
Strike:360.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS240426C003600002024-04-19 2:42PM EDT2024-04-2645.000.000.000.00-15250.00%
GS240503C003600002024-04-19 3:39PM EDT2024-05-0345.100.000.000.00-26260.00%
GS240510C003600002024-04-19 3:43PM EDT2024-05-1045.420.000.000.00-20220.00%
GS240517C003600002024-04-17 11:00AM EDT2024-05-1747.000.000.000.00-2410.00%
GS240524C003600002024-04-15 9:30AM EDT2024-05-2453.050.000.000.00--10.00%
GS240621C003600002024-04-17 1:42PM EDT2024-06-2149.000.000.000.00-18160.00%
GS240719C003600002024-04-16 1:32PM EDT2024-07-1945.000.000.000.00-1310.00%
GS240816C003600002024-04-11 11:15AM EDT2024-08-1649.600.000.000.00-360.00%
GS240920C003600002024-04-12 3:16PM EDT2024-09-2044.100.000.000.00-81010.00%
GS241018C003600002024-04-15 2:12PM EDT2024-10-1856.480.000.000.00-250.00%
GS241115C003600002024-04-19 2:16PM EDT2024-11-1561.300.000.000.00-13930.00%
GS241220C003600002024-04-19 3:55PM EDT2024-12-2063.050.000.000.00-150.00%
GS250117C003600002024-04-15 9:33AM EDT2025-01-1772.500.000.000.00-12720.00%
GS250321C003600002024-04-19 2:19PM EDT2025-03-2170.700.000.000.00-5470.00%
GS250620C003600002024-04-19 10:40AM EDT2025-06-2076.700.000.000.00-62920.00%
GS251219C003600002024-04-18 10:20AM EDT2025-12-1986.750.000.000.00-43300.00%
GS260116C003600002024-04-19 1:41PM EDT2026-01-1686.340.000.000.00-1160.00%
GS261218C003600002024-03-12 11:21AM EDT2026-12-1883.0891.4094.600.00--328.60%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS240426P003600002024-04-19 3:28PM EDT2024-04-260.060.000.000.00-1916125.00%
GS240503P003600002024-04-19 3:28PM EDT2024-05-030.280.000.000.00-214312.50%
GS240510P003600002024-04-16 11:05AM EDT2024-05-100.820.000.000.00-22712.50%
GS240517P003600002024-04-19 3:59PM EDT2024-05-170.750.000.000.00-2540512.50%
GS240524P003600002024-04-19 12:47PM EDT2024-05-241.010.000.000.00-3336.25%
GS240531P003600002024-04-18 3:59PM EDT2024-05-311.620.000.000.00-11146.25%
GS240621P003600002024-04-19 2:51PM EDT2024-06-212.700.000.000.00-141,6396.25%
GS240719P003600002024-04-19 11:50AM EDT2024-07-194.240.000.000.00-6776.25%
GS240816P003600002024-04-19 10:15AM EDT2024-08-165.300.000.000.00-61123.13%
GS240920P003600002024-04-19 2:25PM EDT2024-09-208.000.000.000.00-22513.13%
GS241018P003600002024-04-16 3:37PM EDT2024-10-1811.450.000.000.00-4753.13%
GS241115P003600002024-04-16 3:23PM EDT2024-11-1513.150.000.000.00-17403.13%
GS241220P003600002024-04-17 11:02AM EDT2024-12-2013.850.000.000.00-32043.13%
GS250117P003600002024-04-17 1:27PM EDT2025-01-1715.820.000.000.00-861,3273.13%
GS250321P003600002024-04-18 2:51PM EDT2025-03-2118.610.000.000.00-1781343.13%
GS250620P003600002024-04-15 10:13AM EDT2025-06-2022.610.000.000.00-11061.56%
GS251219P003600002024-04-18 9:46AM EDT2025-12-1928.600.000.000.00-3861.56%
GS260116P003600002024-04-05 11:38AM EDT2026-01-1630.000.000.000.00-1491.56%
GS261218P003600002024-04-12 10:07AM EDT2026-12-1842.550.000.000.00-10111.56%