Canada markets close in 3 hours 59 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
391.95+3.89 (+1.00%)
As of 12:00PM EST. Market open.
In The Money
Show:ListStraddle
Strike:420.00
CallsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS240301C004200002024-02-27 1:17PM EST2024-03-010.010.000.030.00-123131.64%
GS240308C004200002024-02-27 2:03PM EST2024-03-080.160.190.230.00-384523.34%
GS240315C004200002024-02-28 11:40AM EST2024-03-150.630.620.66+0.14+28.57%851,87222.29%
GS240322C004200002024-02-27 11:29AM EST2024-03-220.901.101.210.00-92421.95%
GS240328C004200002024-02-28 10:54AM EST2024-03-281.511.441.64+0.37+32.46%13421.48%
GS240405C004200002024-02-28 10:58AM EST2024-04-052.151.982.30+0.55+34.38%6221.31%
GS240419C004200002024-02-28 11:27AM EST2024-04-194.434.254.40+0.96+27.67%2988523.31%
GS240517C004200002024-02-27 1:06PM EST2024-05-177.006.957.10+0.77+12.36%128323.36%
GS240621C004200002024-02-28 11:18AM EST2024-06-219.309.109.30+1.40+17.72%142822.37%
GS240719C004200002024-02-28 10:07AM EST2024-07-1911.6012.0512.30+0.70+6.42%743623.44%
GS240920C004200002024-02-26 11:21AM EST2024-09-2015.7016.4016.700.00-115423.51%
GS241018C004200002024-02-27 3:17PM EST2024-10-1817.3019.1519.500.00-24924.38%
GS241115C004200002024-02-13 10:19AM EST2024-11-1516.7521.8022.200.00-51825.14%
GS241220C004200002024-02-26 9:32AM EST2024-12-2022.7023.7524.150.00-16125.02%
GS250117C004200002024-02-27 10:11AM EST2025-01-1724.0026.0026.400.00-160325.47%
GS250620C004200002024-02-20 11:50AM EST2025-06-2030.6034.9036.050.00-10124026.40%
GS251219C004200002024-02-07 2:25PM EST2025-12-1940.2043.3545.900.00-29027.16%
GS260116C004200002024-02-22 1:04PM EST2026-01-1644.3044.2048.700.00-14227.90%
PutsforMarch 1, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS240315P004200002024-01-30 9:45AM EST2024-03-1537.4226.7529.450.00-22027.22%
GS240419P004200002024-02-09 11:44AM EST2024-04-1939.2029.6030.600.00-11318.90%
GS240621P004200002024-01-22 10:19AM EST2024-06-2136.0239.9041.900.00-42428.05%
GS240719P004200002024-01-25 10:36AM EST2024-07-1942.2136.4538.650.00-2321.56%
GS240920P004200002024-02-14 2:49PM EST2024-09-2050.2937.8538.950.00-215618.25%
GS241220P004200002024-01-11 2:40PM EST2024-12-2053.3547.8049.700.00--423.23%
GS250117P004200002024-02-12 11:44AM EST2025-01-1745.1043.6545.800.00-73719.48%
GS250620P004200002024-02-15 10:52AM EST2025-06-2057.2549.8551.300.00-2219.22%
GS251219P004200002024-02-15 10:52AM EST2025-12-1962.8554.7558.400.00--219.78%
GS260116P004200002024-01-22 10:16AM EST2026-01-1661.5461.7064.950.00-102622.44%