Advertisement
U.S. markets close in 24 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real Time Price. Currency in USD
417.59+2.34 (+0.56%)
As of 03:36PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS240328C002000002024-03-04 2:24PM EDT200.00196.36214.65218.750.00-11733.98%
GS240328C003100002024-02-29 12:46PM EDT310.0078.23104.60108.400.00--1313.67%
GS240328C003300002024-03-28 1:53PM EDT330.0086.7984.0589.55+27.19+45.62%44309.67%
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 EDT355.0061.2758.9564.75+6.07+11.00%11237.84%
GS240328C003600002024-03-27 2:51PM EDT360.0050.4954.7558.550.00-24182.52%
GS240328C003650002024-03-27 9:30AM EDT365.0039.6150.0553.200.00-320153.52%
GS240328C003700002024-03-27 3:58PM EDT370.0044.2444.2049.350.00-1243180.52%
GS240328C003725002024-03-28 3:11PM EDT372.5044.4042.3546.75+30.05+209.41%23170.21%
GS240328C003750002024-03-28 9:45AM EDT375.0042.6039.7044.15+5.50+14.82%1452160.06%
GS240328C003775002024-03-19 11:43AM EDT377.5013.1537.5041.700.00-610153.96%
GS240328C003800002024-03-28 11:03AM EDT380.0035.8935.0539.20+6.17+20.76%10154146.48%
GS240328C003825002024-03-28 12:59PM EDT382.5034.4933.2536.45+6.19+21.87%184132.57%
GS240328C003850002024-03-28 2:29PM EDT385.0031.5629.7033.70+5.18+19.64%2385118.56%
GS240328C003875002024-03-21 1:24PM EDT387.5026.4226.3531.050.00-3332107.28%
GS240328C003900002024-03-28 3:12PM EDT390.0024.8226.2529.00+4.71+23.42%3425955.08%
GS240328C003925002024-03-28 3:12PM EDT392.5026.5522.9025.30+5.77+27.77%108066.41%
GS240328C003950002024-03-28 3:03PM EDT395.0022.1019.4524.75+6.15+38.56%18314111.52%
GS240328C003975002024-03-28 2:40PM EDT397.5019.1518.1521.00+2.35+13.99%7118177.78%
GS240328C004000002024-03-28 2:58PM EDT400.0017.1016.8517.60+4.95+40.74%6870931.64%
GS240328C004025002024-03-28 3:03PM EDT402.5014.7814.3515.40+2.88+24.20%1025947.41%
GS240328C004050002024-03-28 3:16PM EDT405.0011.9511.9012.40+1.55+14.90%3687990.00%
GS240328C004100002024-03-28 3:15PM EDT410.007.316.957.55+1.51+26.03%4961,9490.00%
GS240328C004150002024-03-28 3:20PM EDT415.002.282.092.48-0.24-9.52%1,6212,1600.00%
GS240328C004200002024-03-28 3:19PM EDT420.000.060.060.08-0.73-90.12%5,1702,2108.35%
GS240328C004250002024-03-28 3:01PM EDT425.000.010.000.01-0.19-95.00%56676514.45%
GS240328C004300002024-03-28 2:35PM EDT430.000.010.000.01-0.05-83.33%11555822.27%
GS240328C004350002024-03-28 9:30AM EDT435.000.030.000.01+0.02+200.00%313030.08%
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 EDT465.000.200.000.010.00-33067.19%
GS240328C004700002024-03-25 1:47PM EDT470.000.010.000.010.00-1173.44%
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 EDT280.000.090.000.010.00-23231.25%
GS240328P002900002024-02-20 3:48PM EDT290.000.160.000.390.00--0301.56%
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 EDT305.000.030.000.010.00--1181.25%
GS240328P003100002024-03-21 9:48AM EDT310.000.020.000.010.00-121175.00%
GS240328P003200002024-03-18 10:12AM EDT320.000.030.000.010.00-87156.25%
GS240328P003250002024-03-21 11:21AM EDT325.000.040.000.010.00-58150.00%
GS240328P003300002024-03-12 2:19PM EDT330.000.140.000.010.00-28140.63%
GS240328P003350002024-03-18 3:36PM EDT335.000.090.000.010.00-429131.25%
GS240328P003400002024-03-27 10:37AM EDT340.000.010.000.010.00-168125.00%
GS240328P003450002024-03-28 10:25AM EDT345.000.010.000.010.00-1081115.63%
GS240328P003475002024-03-20 1:28PM EDT347.500.110.000.010.00--3112.50%
GS240328P003500002024-03-21 10:25AM EDT350.000.030.000.010.00-24127106.25%
GS240328P003550002024-03-25 3:50PM EDT355.000.020.000.010.00-67598.44%
GS240328P003575002024-03-26 9:46AM EDT357.500.020.000.010.00-5896.88%
GS240328P003600002024-03-26 2:05PM EDT360.000.020.000.010.00-612890.63%
GS240328P003625002024-03-22 12:48PM EDT362.500.030.000.010.00-10087.50%
GS240328P003650002024-03-28 11:00AM EDT365.000.010.000.01-0.01-50.00%214784.38%
GS240328P003675002024-03-27 1:11PM EDT367.500.020.000.010.00-14020779.69%
GS240328P003700002024-03-26 3:06PM EDT370.000.040.000.010.00-2128275.00%
GS240328P003725002024-03-27 11:44AM EDT372.500.100.000.010.00-17271.88%
GS240328P003750002024-03-27 2:43PM EDT375.000.050.000.010.00-635968.75%
GS240328P003775002024-03-28 2:43PM EDT377.500.010.000.01-0.01-50.00%4813964.06%
GS240328P003800002024-03-27 12:14PM EDT380.000.030.000.010.00-129259.38%
GS240328P003825002024-03-28 12:47PM EDT382.500.010.000.01-0.09-90.00%228956.25%
GS240328P003850002024-03-28 12:47PM EDT385.000.010.000.010.00-923753.13%
GS240328P003875002024-03-28 12:40PM EDT387.500.010.000.01-0.05-83.33%3420851.56%
GS240328P003900002024-03-28 12:33PM EDT390.000.010.000.010.00-11354048.44%
GS240328P003925002024-03-28 12:40PM EDT392.500.010.000.01-0.02-66.67%411743.75%
GS240328P003950002024-03-28 12:14PM EDT395.000.010.000.01-0.02-66.67%6248939.84%
GS240328P003975002024-03-28 3:04PM EDT397.500.010.000.01-0.03-75.00%3623535.94%
GS240328P004000002024-03-28 3:02PM EDT400.000.010.000.01-0.04-80.00%10893731.64%
GS240328P004025002024-03-28 12:39PM EDT402.500.010.000.01-0.05-83.33%31042027.34%
GS240328P004050002024-03-28 3:04PM EDT405.000.010.000.01-0.11-91.67%17890423.44%
GS240328P004100002024-03-28 3:19PM EDT410.000.020.010.02-0.52-96.30%1,1331,29916.41%
GS240328P004150002024-03-28 3:17PM EDT415.000.140.120.15-1.91-93.17%2,2359410.55%
GS240328P004200002024-03-28 1:45PM EDT420.003.912.573.20-1.34-25.52%1674319.85%
GS240328P004250002024-03-28 1:37PM EDT425.008.806.658.45-3.40-27.87%10040.85%
GS240328P004300002024-03-21 9:51AM EDT430.0023.5511.6514.900.00--052.71%