NYSE - Delayed Quote USD

The Goldman Sachs Group, Inc. (GS)

Compare
603.03 +0.25 (+0.04%)
At close: 4:00 PM EST
603.03 0.00 (0.00%)
After hours: 4:20 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GS241129C00300000 11/12/2024 5:57 PM 300 292.65 299.65 308.10 0.00 0.00% 5 6 281.25%
GS241129C00430000 11/4/2024 7:55 PM 430 85.45 169.75 178.20 0.00 0.00% - 1 150.64%
GS241129C00445000 11/19/2024 6:03 PM 445 138.70 155.75 163.30 0.00 0.00% - 4 149.19%
GS241129C00455000 10/24/2024 2:38 PM 455 70.10 146.10 152.70 0.00 0.00% - 1 137.70%
GS241129C00460000 11/15/2024 8:46 PM 460 134.93 140.75 148.30 0.00 0.00% - 1 135.45%
GS241129C00470000 11/6/2024 3:22 PM 470 122.70 129.80 138.20 0.00 0.00% 3 4 116.60%
GS241129C00475000 10/21/2024 7:27 PM 475 49.20 126.15 132.75 0.00 0.00% - 1 120.75%
GS241129C00480000 11/7/2024 3:16 PM 480 112.62 120.75 128.35 0.00 0.00% 6 7 117.94%
GS241129C00485000 11/7/2024 5:52 PM 485 102.00 115.80 123.25 0.00 0.00% 1 1 113.16%
GS241129C00495000 11/25/2024 5:37 PM 495 105.91 104.65 110.90 2.50 2.42% 1 1 121.00%
GS241129C00500000 11/18/2024 8:48 PM 500 88.76 101.20 106.40 0.00 0.00% 1 8 88.01%
GS241129C00505000 11/22/2024 8:32 PM 505 99.06 95.80 101.40 0.00 0.00% 7 10 79.79%
GS241129C00510000 11/5/2024 5:31 PM 510 23.80 90.30 95.90 0.00 0.00% 27 52 56.84%
GS241129C00515000 11/25/2024 2:47 PM 515 92.47 86.15 90.90 3.52 3.96% 1 36 70.56%
GS241129C00520000 11/25/2024 5:38 PM 520 84.25 81.60 86.40 11.22 15.36% 4 22 75.68%
GS241129C00525000 11/25/2024 8:26 PM 525 79.53 77.65 81.40 4.43 5.90% 3 67 78.59%
GS241129C00530000 11/25/2024 8:26 PM 530 74.53 72.65 76.40 1.91 2.63% 3 66 74.34%
GS241129C00535000 11/25/2024 3:12 PM 535 68.92 65.90 71.45 7.81 12.78% 1 50 58.72%
GS241129C00540000 11/21/2024 3:35 PM 540 49.95 61.60 66.45 0.00 0.00% 12 60 60.01%
GS241129C00545000 11/22/2024 5:36 PM 545 56.65 55.85 61.45 0.00 0.00% 7 32 50.78%
GS241129C00550000 11/25/2024 3:41 PM 550 55.69 50.85 56.45 6.81 13.93% 4 77 72.27%
GS241129C00555000 11/22/2024 2:41 PM 555 42.88 45.90 51.35 0.00 0.00% 2 52 66.63%
GS241129C00560000 11/25/2024 4:26 PM 560 44.00 40.90 46.40 1.11 2.59% 10 83 61.94%
GS241129C00565000 11/25/2024 4:02 PM 565 40.62 36.95 41.45 1.57 4.02% 1 53 57.17%
GS241129C00570000 11/25/2024 4:30 PM 570 34.26 31.85 36.35 0.16 0.47% 6 194 51.44%
GS241129C00575000 11/22/2024 8:51 PM 575 29.23 28.25 31.65 0.00 0.00% 23 137 47.82%
GS241129C00580000 11/25/2024 7:25 PM 580 24.75 21.80 26.60 0.80 3.34% 8 725 42.13%
GS241129C00582500 11/25/2024 8:31 PM 582.5 22.50 20.35 23.20 0.60 2.74% 13 56 34.89%
GS241129C00585000 11/25/2024 2:36 PM 585 25.90 17.95 20.30 6.35 32.48% 7 144 30.19%
GS241129C00587500 11/25/2024 5:12 PM 587.5 14.16 14.05 18.35 -3.76 -20.98% 11 184 30.21%
GS241129C00590000 11/25/2024 8:43 PM 590 15.00 13.40 16.25 -0.97 -6.07% 67 172 29.18%
GS241129C00592500 11/25/2024 6:39 PM 592.5 13.00 12.45 13.25 -0.20 -1.52% 11 90 24.05%
GS241129C00595000 11/25/2024 7:31 PM 595 10.03 8.95 11.25 -0.97 -8.82% 39 170 23.08%
GS241129C00597500 11/25/2024 8:00 PM 597.5 8.20 8.30 9.25 -1.60 -16.33% 62 106 21.73%
GS241129C00600000 11/25/2024 8:48 PM 600 7.27 7.20 7.50 -0.58 -7.27% 373 779 20.86%
GS241129C00602500 11/25/2024 8:49 PM 602.5 5.80 5.80 6.00 -0.77 -11.21% 191 155 20.36%
GS241129C00605000 11/25/2024 8:40 PM 605 4.65 4.40 4.65 -0.51 -9.88% 791 168 19.78%
GS241129C00607500 11/25/2024 8:40 PM 607.5 3.55 3.25 3.55 -1.00 -21.98% 277 75 19.45%
GS241129C00610000 11/25/2024 8:44 PM 610 2.75 2.48 2.62 -0.45 -14.06% 2,119 511 19.09%
GS241129C00615000 11/25/2024 8:41 PM 615 1.48 1.19 1.43 -0.67 -31.16% 666 287 19.15%
GS241129C00620000 11/25/2024 8:48 PM 620 0.73 0.66 0.74 -0.42 -36.52% 654 697 19.37%
GS241129C00625000 11/25/2024 8:29 PM 625 0.39 0.27 0.37 -0.26 -40.00% 334 263 19.73%
GS241129C00630000 11/25/2024 8:16 PM 630 0.17 0.17 0.21 -0.22 -56.41% 141 208 20.70%
GS241129C00635000 11/25/2024 8:14 PM 635 0.12 0.09 0.13 -0.12 -50.00% 45 227 21.92%
GS241129C00640000 11/25/2024 5:25 PM 640 0.04 0.04 0.08 -0.11 -73.33% 148 223 23.05%
GS241129C00645000 11/25/2024 7:21 PM 645 0.06 0.00 0.09 -0.04 -40.00% 8 124 25.98%
GS241129C00650000 11/25/2024 2:54 PM 650 0.04 0.00 0.05 -0.03 -42.86% 6 47 26.56%
GS241129C00655000 11/25/2024 2:40 PM 655 0.05 0.00 0.05 0.02 66.67% 4 38 28.91%
GS241129C00660000 11/13/2024 8:48 PM 660 0.29 0.00 0.30 0.00 0.00% - 3 39.94%
GS241129C00665000 11/19/2024 3:47 PM 665 0.01 0.00 0.54 0.00 0.00% 2 2 47.24%
GS241129C00670000 11/15/2024 4:53 PM 670 0.11 0.01 0.19 0.00 0.00% - 10 42.33%
GS241129C00675000 11/12/2024 5:49 PM 675 0.20 0.00 0.04 0.00 0.00% - 1 36.91%
GS241129C00680000 11/22/2024 8:11 PM 680 0.03 0.00 0.57 0.00 0.00% 1 1 50.24%
GS241129C00685000 11/18/2024 2:48 PM 685 0.05 0.00 0.52 0.00 0.00% 10 11 52.10%
GS241129C00700000 11/25/2024 7:20 PM 700 0.02 0.00 0.02 -0.09 -81.82% 2 12 44.53%
GS241129C00720000 11/15/2024 2:30 PM 720 0.31 0.00 2.52 0.00 0.00% - 1 89.16%
GS241129C00800000 11/11/2024 3:34 PM 800 0.01 0.00 0.96 0.00 0.00% - 1 111.28%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GS241129P00270000 11/20/2024 7:30 PM 270 0.17 0.00 1.01 0.00 0.00% - 2 298.14%
GS241129P00365000 11/4/2024 4:38 PM 365 0.24 0.00 1.50 0.00 0.00% - 5 205.47%
GS241129P00370000 11/19/2024 3:10 PM 370 0.01 0.00 0.05 0.00 0.00% 1 11 137.50%
GS241129P00375000 10/25/2024 7:48 PM 375 0.23 0.00 1.50 0.00 0.00% 1 1 195.61%
GS241129P00385000 11/4/2024 5:37 PM 385 0.25 0.00 1.50 0.00 0.00% - 6 185.94%
GS241129P00390000 10/21/2024 7:15 PM 390 0.26 0.00 0.32 0.00 0.00% - 1 148.05%
GS241129P00395000 10/23/2024 5:18 PM 395 0.34 0.00 0.32 0.00 0.00% - 11 144.14%
GS241129P00400000 11/22/2024 8:37 PM 400 0.02 0.00 2.52 0.00 0.00% 1 3 187.01%
GS241129P00405000 11/4/2024 3:07 PM 405 0.36 0.00 1.70 0.00 0.00% - 1 170.61%
GS241129P00410000 11/6/2024 3:47 PM 410 0.10 0.00 1.68 0.00 0.00% 22 21 165.72%
GS241129P00415000 11/6/2024 2:50 PM 415 0.10 0.00 2.00 0.00 0.00% 1 10 165.82%
GS241129P00420000 11/22/2024 4:16 PM 420 0.05 0.00 1.70 0.00 0.00% 3 25 156.93%
GS241129P00430000 11/22/2024 8:48 PM 430 0.02 0.00 2.20 0.00 0.00% 1 3 154.59%
GS241129P00435000 11/8/2024 4:51 PM 435 0.42 0.00 1.50 0.00 0.00% 1 12 140.82%
GS241129P00440000 11/6/2024 4:37 PM 440 0.20 0.00 1.50 0.00 0.00% 1 1 136.52%
GS241129P00445000 11/21/2024 5:21 PM 445 0.01 0.00 0.22 0.00 0.00% 7 29 102.34%
GS241129P00450000 11/11/2024 7:09 PM 450 0.22 0.00 1.50 0.00 0.00% 1 10 128.08%
GS241129P00455000 11/21/2024 4:42 PM 455 0.03 0.00 2.51 0.00 0.00% 2 8 135.47%
GS241129P00460000 11/15/2024 7:27 PM 460 0.32 0.00 2.52 0.00 0.00% 2 27 131.15%
GS241129P00465000 11/21/2024 4:45 PM 465 0.04 0.00 2.51 0.00 0.00% 7 24 126.64%
GS241129P00470000 11/19/2024 6:04 PM 470 0.01 0.00 0.01 -0.01 -50.00% 9 69 64.06%
GS241129P00475000 11/19/2024 2:49 PM 475 0.02 0.00 0.01 0.00 0.00% 5 124 62.50%
GS241129P00480000 11/20/2024 7:24 PM 480 0.07 0.00 1.48 0.00 0.00% 2 123 103.27%
GS241129P00485000 11/19/2024 2:49 PM 485 0.27 0.00 2.00 0.00 0.00% 5 45 104.71%
GS241129P00490000 11/19/2024 2:30 PM 490 0.06 0.00 0.02 0.00 0.00% 10 108 57.03%
GS241129P00495000 11/12/2024 2:30 PM 495 0.78 0.00 1.50 0.00 0.00% 1 73 91.55%
GS241129P00500000 11/25/2024 3:40 PM 500 0.01 0.00 0.03 -0.04 -80.00% 2 62 53.91%
GS241129P00505000 11/25/2024 5:20 PM 505 0.01 0.01 0.19 -0.03 -75.00% 2 50 62.31%
GS241129P00510000 11/20/2024 8:08 PM 510 0.01 0.00 0.10 -0.09 -90.00% 1 95 54.69%
GS241129P00515000 11/22/2024 8:49 PM 515 0.05 0.00 2.52 0.00 0.00% 115 128 84.03%
GS241129P00520000 11/25/2024 8:15 PM 520 0.07 0.01 0.13 0.02 40.00% 4 45 50.98%
GS241129P00525000 11/25/2024 8:15 PM 525 0.12 0.00 0.12 0.07 140.00% 3 38 51.27%
GS241129P00530000 11/22/2024 8:51 PM 530 0.01 0.00 0.10 -0.05 -83.33% 12 326 47.07%
GS241129P00535000 11/25/2024 2:42 PM 535 0.05 0.01 0.05 -0.01 -16.67% 33 100 40.43%
GS241129P00540000 11/25/2024 7:19 PM 540 0.03 0.01 0.54 -0.06 -66.67% 16 94 53.15%
GS241129P00545000 11/25/2024 5:31 PM 545 0.04 0.03 0.05 -0.05 -55.56% 3 160 34.86%
GS241129P00550000 11/25/2024 5:37 PM 550 0.04 0.01 0.06 -0.06 -60.00% 28 254 32.81%
GS241129P00555000 11/25/2024 5:31 PM 555 0.06 0.02 0.09 -0.05 -45.45% 5 163 31.54%
GS241129P00560000 11/25/2024 8:24 PM 560 0.05 0.04 0.08 -0.09 -64.29% 16 567 28.03%
GS241129P00565000 11/25/2024 5:54 PM 565 0.11 0.06 0.10 -0.09 -45.00% 45 622 25.88%
GS241129P00567500 11/25/2024 7:17 PM 567.5 0.10 0.07 0.11 -0.21 -67.74% 1 20 24.71%
GS241129P00570000 11/25/2024 5:54 PM 570 0.15 0.09 0.13 -0.11 -42.31% 148 436 23.78%
GS241129P00572500 11/25/2024 6:10 PM 572.5 0.15 0.12 0.14 -0.15 -50.00% 14 79 22.46%
GS241129P00575000 11/25/2024 7:40 PM 575 0.16 0.15 0.20 -0.20 -55.56% 50 281 22.17%
GS241129P00577500 11/25/2024 6:48 PM 577.5 0.20 0.19 0.24 -0.34 -62.96% 68 97 21.19%
GS241129P00580000 11/25/2024 8:44 PM 580 0.26 0.25 0.31 -0.27 -50.94% 301 293 20.46%
GS241129P00582500 11/25/2024 7:58 PM 582.5 0.40 0.35 0.43 -0.38 -48.72% 28 99 20.04%
GS241129P00585000 11/25/2024 8:19 PM 585 0.52 0.46 0.53 -0.36 -40.91% 195 208 19.07%
GS241129P00587500 11/25/2024 8:43 PM 587.5 0.61 0.64 0.72 -0.57 -48.31% 283 167 18.53%
GS241129P00590000 11/25/2024 8:47 PM 590 0.92 0.89 0.98 -0.58 -38.67% 471 374 18.03%
GS241129P00592500 11/25/2024 8:38 PM 592.5 1.22 1.25 1.34 -0.78 -39.00% 104 81 17.59%
GS241129P00595000 11/25/2024 8:47 PM 595 1.67 1.68 1.80 -0.93 -35.77% 272 107 17.09%
GS241129P00597500 11/25/2024 8:34 PM 597.5 2.15 2.28 2.42 -1.20 -36.36% 196 120 16.68%
GS241129P00600000 11/25/2024 8:15 PM 600 3.27 3.05 3.25 -1.08 -24.83% 376 187 16.41%
GS241129P00602500 11/25/2024 8:14 PM 602.5 4.50 4.05 4.30 -0.81 -15.25% 410 94 16.21%
GS241129P00605000 11/25/2024 7:40 PM 605 5.35 5.35 5.60 -0.88 -14.13% 321 85 16.13%
GS241129P00607500 11/25/2024 7:28 PM 607.5 7.10 6.70 7.00 -0.85 -10.69% 109 22 15.60%
GS241129P00610000 11/25/2024 6:41 PM 610 8.35 8.30 8.70 -1.66 -16.58% 24 52 15.39%
GS241129P00615000 11/25/2024 3:00 PM 615 9.65 11.75 15.75 -8.53 -46.92% 23 13 29.72%
GS241129P00620000 11/22/2024 3:43 PM 620 20.51 15.50 18.55 0.00 0.00% 1 4 24.66%

Related Tickers

MS Morgan Stanley
133.66
-0.76%
 
SCHW The Charles Schwab Corporation
81.77
+0.63%
 
HOOD Robinhood Markets, Inc.
37.85
+3.27%
 
MARA MARA Holdings, Inc.
26.42
+1.50%
 
IBKR Interactive Brokers Group, Inc.
190.98
-0.33%
 
RIOT Riot Platforms, Inc.
12.06
-2.03%
 
CLSK CleanSpark, Inc.
14.95
-0.99%
 
JEF Jefferies Financial Group Inc.
79.48
+1.15%
 
HUT Hut 8 Corp.
25.24
-2.62%
 
FUTU Futu Holdings Limited
84.00
-0.26%