Singapore markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
416.34+1.09 (+0.26%)
As of 01:40PM EDT. Market open.
In the money
Show:ListStraddle
Strike:440.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240328C004400002024-03-28 11:33AM EDT2024-03-280.010.000.01-0.02-66.67%116039.06%
GS240405C004400002024-03-28 1:16PM EDT2024-04-050.250.230.250.00-203920.63%
GS240412C004400002024-03-28 1:14PM EDT2024-04-120.950.850.92+0.12+14.46%2012420.89%
GS240419C004400002024-03-28 1:05PM EDT2024-04-192.752.492.59+0.28+11.34%8751224.29%
GS240426C004400002024-03-28 12:27PM EDT2024-04-263.513.303.45+1.21+52.61%1623.80%
GS240503C004400002024-03-22 10:15AM EDT2024-05-035.224.054.350.00-12123.66%
GS240517C004400002024-03-28 12:55PM EDT2024-05-175.985.906.00+1.32+28.33%960623.42%
GS240621C004400002024-03-28 12:34PM EDT2024-06-219.028.759.00+0.52+6.12%61,06622.29%
GS240719C004400002024-03-28 12:31PM EDT2024-07-1912.7012.4012.60+2.20+20.95%1118623.56%
GS240920C004400002024-03-25 10:29AM EDT2024-09-2014.8517.8018.050.00-616223.84%
GS241018C004400002024-03-26 11:48AM EDT2024-10-1820.8021.0021.35+3.56+20.65%19124.87%
GS241115C004400002024-03-28 12:27PM EDT2024-11-1524.7824.1524.50+2.58+11.62%122725.74%
GS241220C004400002024-03-28 10:35AM EDT2024-12-2026.3726.5526.90+4.89+22.77%311925.70%
GS250117C004400002024-03-28 12:24PM EDT2025-01-1729.5829.2529.55+2.58+9.56%257626.24%
GS250321C004400002024-03-27 10:31AM EDT2025-03-2131.0032.6533.800.00-4626.42%
GS250620C004400002024-03-21 12:32PM EDT2025-06-2037.0539.2540.200.00-18027.07%
GS251219C004400002024-03-04 4:00PM EDT2025-12-1937.7548.2050.150.00-614527.39%
GS260116C004400002024-03-27 11:05AM EDT2026-01-1646.1750.0051.200.00-27527.28%
GS261218C004400002024-03-26 3:27PM EDT2026-12-1858.5363.0567.000.00--127.97%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS240419P004400002024-03-28 9:52AM EDT2024-04-1925.0024.3024.60-4.80-16.11%6417.54%
GS240517P004400002024-03-28 12:23PM EDT2024-05-1726.2126.4026.80-4.49-14.63%1417.59%
GS240621P004400002024-03-28 12:40PM EDT2024-06-2129.5529.5531.65-4.08-12.13%3420.90%
GS240719P004400002024-03-28 12:11PM EDT2024-07-1931.7431.6032.70-3.84-10.79%1519.42%
GS240920P004400002024-03-08 3:03PM EDT2024-09-2056.3734.4537.250.00-11719.84%
GS241018P004400002024-01-23 11:08AM EDT2024-10-1863.5055.8057.250.00-161634.82%
GS241115P004400002024-03-28 12:43PM EDT2024-11-1539.3538.6040.20-27.10-40.78%35119.62%
GS250117P004400002024-03-28 11:13AM EDT2025-01-1743.9743.3043.75-2.05-4.45%119519.86%
GS250620P004400002024-01-09 12:02PM EDT2025-06-2071.6066.8569.850.00-23730.35%
GS251219P004400002024-03-28 11:01AM EDT2025-12-1957.0055.7557.85-17.20-23.18%281220.12%
GS260116P004400002024-01-30 3:32PM EDT2026-01-1673.3067.0075.000.00--127.37%