Advertisement
U.S. markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed Price. Currency in USD
417.69+2.44 (+0.59%)
At close: 04:00PM EDT
418.00 +0.31 (+0.07%)
After hours: 08:00PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS240405C003300002024-03-13 3:29PM EDT330.0065.6585.7590.100.00-1174.32%
GS240405C003400002024-02-28 2:41PM EDT340.0054.8375.7580.900.00--1077.69%
GS240405C003450002024-03-25 12:55PM EDT345.0060.6070.8575.600.00-52570.80%
GS240405C003500002024-03-26 3:56PM EDT350.0057.2166.0570.550.00-1567.92%
GS240405C003600002024-03-15 1:28PM EDT360.0030.8555.8060.600.00-202156.89%
GS240405C003650002024-03-22 11:41AM EDT365.0044.9250.8555.200.00-1676.34%
GS240405C003675002024-03-19 9:35AM EDT367.5020.4048.5553.000.00-1151.66%
GS240405C003700002024-03-22 11:41AM EDT370.0039.7245.8550.150.00-1470.26%
GS240405C003725002024-03-27 3:58PM EDT372.5042.1743.3548.100.00-91271.05%
GS240405C003750002024-03-27 10:10AM EDT375.0037.5640.9045.550.00-11067.75%
GS240405C003775002024-03-20 2:50PM EDT377.5018.8038.6543.050.00-91264.83%
GS240405C003800002024-03-28 1:04PM EDT380.0038.1536.5540.70+6.97+22.35%12762.98%
GS240405C003825002024-03-27 11:42AM EDT382.5028.8533.4537.800.00-11957.17%
GS240405C003850002024-03-27 12:10PM EDT385.0032.7530.9535.15+7.32+28.78%17553.19%
GS240405C003875002024-03-27 11:06AM EDT387.5022.8329.1033.200.00-5954.02%
GS240405C003900002024-03-28 3:12PM EDT390.0024.6525.9030.35-0.81-3.18%2712748.72%
GS240405C003925002024-03-22 3:27PM EDT392.5016.1823.5528.000.00-12913046.68%
GS240405C003950002024-03-28 3:12PM EDT395.0023.0021.2525.30+5.90+34.50%136842.41%
GS240405C003975002024-03-28 11:39AM EDT397.5019.6719.0523.10+5.87+42.54%51641.13%
GS240405C004000002024-03-28 3:10PM EDT400.0018.7716.7021.20+2.68+16.66%4131841.22%
GS240405C004025002024-03-28 1:49PM EDT402.5015.0715.5017.10+5.37+55.36%366229.10%
GS240405C004050002024-03-28 3:58PM EDT405.0014.3913.6014.70+2.84+24.59%2422726.62%
GS240405C004100002024-03-28 3:56PM EDT410.009.909.4510.15+1.55+18.56%16876022.36%
GS240405C004150002024-03-28 3:59PM EDT415.006.606.056.35+1.10+20.00%66892419.87%
GS240405C004200002024-03-28 3:59PM EDT420.003.993.503.70+0.64+19.10%2,6041,23919.26%
GS240405C004250002024-03-28 3:59PM EDT425.001.811.742.03+0.01+0.56%67164219.41%
GS240405C004300002024-03-28 3:58PM EDT430.000.970.830.97+0.04+4.30%71850119.25%
GS240405C004350002024-03-28 3:29PM EDT435.000.410.370.50-0.09-18.00%16121220.07%
GS240405C004400002024-03-28 1:42PM EDT440.000.190.190.27-0.06-24.00%213921.17%
GS240405C004450002024-03-28 3:39PM EDT445.000.130.100.15-0.04-23.53%710622.32%
GS240405C004500002024-03-28 3:50PM EDT450.000.090.060.10-0.02-18.18%2319623.98%
GS240405C004550002024-03-28 10:40AM EDT455.000.070.040.06+0.02+40.00%202125.20%
GS240405C004600002024-03-28 1:03PM EDT460.000.050.010.08-0.02-28.57%56829.00%
GS240405C004650002024-03-25 2:11PM EDT465.000.040.000.220.00-101036.77%
GS240405C004700002024-03-22 12:08PM EDT470.000.050.000.200.00-202039.21%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS240405P002100002024-03-21 11:21AM EDT210.000.230.000.200.00--1176.17%
GS240405P002950002024-02-26 12:22PM EDT295.000.750.000.200.00-1194.14%
GS240405P003100002024-03-27 1:37PM EDT310.000.010.010.200.00-192282.42%
GS240405P003150002024-03-15 3:24PM EDT315.000.150.000.200.00-11778.03%
GS240405P003200002024-03-28 9:37AM EDT320.000.060.000.20-0.08-57.14%5174.02%
GS240405P003250002024-03-25 12:52PM EDT325.000.020.000.200.00-1470.31%
GS240405P003300002024-03-25 11:30AM EDT330.000.020.000.070.00-35158.98%
GS240405P003350002024-03-22 3:44PM EDT335.000.020.000.080.00-2256.45%
GS240405P003400002024-03-28 10:26AM EDT340.000.010.000.20-0.06-85.71%102458.79%
GS240405P003450002024-03-21 1:54PM EDT345.000.240.000.070.00-152052.73%
GS240405P003475002024-03-26 2:07PM EDT347.500.040.000.200.00-24018053.32%
GS240405P003500002024-03-26 2:06PM EDT350.000.040.000.200.00-16418651.47%
GS240405P003550002024-03-26 3:33PM EDT355.000.740.000.20+0.68+1,133.33%16552.59%
GS240405P003600002024-03-26 3:33PM EDT360.000.070.000.200.00-2812948.63%
GS240405P003625002024-03-25 3:42PM EDT362.500.110.000.200.00--146.68%
GS240405P003650002024-03-28 9:37AM EDT365.000.410.000.20+0.30+272.73%1311244.78%
GS240405P003675002024-03-25 2:55PM EDT367.500.130.010.040.00-103434.57%
GS240405P003700002024-03-28 11:17AM EDT370.000.030.000.030.00-19431.84%
GS240405P003725002024-03-27 2:56PM EDT372.500.080.010.040.00-12631.25%
GS240405P003750002024-03-28 12:27PM EDT375.000.040.020.04-0.03-42.86%138729.69%
GS240405P003775002024-03-28 3:48PM EDT377.500.040.000.05-0.11-73.33%131528.81%
GS240405P003800002024-03-28 2:12PM EDT380.000.070.050.07-0.02-22.22%1415128.32%
GS240405P003825002024-03-27 3:07PM EDT382.500.160.050.080.00-3111227.15%
GS240405P003850002024-03-28 11:17AM EDT385.000.090.060.09-0.05-35.71%1022425.78%
GS240405P003875002024-03-28 3:39PM EDT387.500.090.080.40-0.08-47.06%286231.08%
GS240405P003900002024-03-28 3:40PM EDT390.000.120.100.13-0.13-52.00%2125923.54%
GS240405P003925002024-03-28 3:58PM EDT392.500.130.060.16-0.34-72.34%375322.46%
GS240405P003950002024-03-28 3:58PM EDT395.000.180.160.21-0.27-60.00%9014121.58%
GS240405P003975002024-03-28 3:42PM EDT397.500.260.220.42-0.38-59.38%7713622.63%
GS240405P004000002024-03-28 3:57PM EDT400.000.330.310.43-0.47-58.75%27640920.51%
GS240405P004025002024-03-28 3:48PM EDT402.500.510.430.56-0.62-54.87%1807419.51%
GS240405P004050002024-03-28 3:58PM EDT405.000.690.610.83-0.75-52.08%48435619.24%
GS240405P004100002024-03-28 3:59PM EDT410.001.501.521.60-1.17-43.82%61434818.09%
GS240405P004150002024-03-28 3:59PM EDT415.002.803.003.20-1.85-39.78%64211317.96%
GS240405P004200002024-03-28 3:59PM EDT420.005.555.405.70-2.20-28.39%2065017.99%
GS240405P004250002024-03-28 12:14PM EDT425.009.298.459.30-5.16-35.71%1619.23%
GS240405P004300002024-03-28 2:51PM EDT430.0014.1512.2013.80-6.00-29.78%1322.50%
GS240405P004350002024-03-27 9:56AM EDT435.0022.4915.7518.850.00-1128.06%
GS240405P004600002024-03-13 3:29PM EDT460.0068.7840.2044.600.00--056.74%
GS240405P004650002024-03-14 3:52PM EDT465.0077.8945.0049.600.00-1461.04%