The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250117C00150000 | 2024-02-29 4:14PM EDT | 150.00 | 238.32 | 265.05 | 273.95 | 0.00 | - | 2 | 2 | 0.00% |
| GS250117C00155000 | 2024-03-01 2:23PM EDT | 155.00 | 234.60 | 260.20 | 268.95 | 0.00 | - | 1 | 2 | 0.00% |
| GS250117C00160000 | 2024-02-27 4:15PM EDT | 160.00 | 229.97 | 255.25 | 264.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250117C00165000 | 2023-11-03 3:44PM EDT | 165.00 | 164.13 | 183.60 | 188.40 | 0.00 | - | 1 | 10 | 0.00% |
| GS250117C00175000 | 2024-03-15 2:37PM EDT | 175.00 | 214.95 | 211.00 | 220.10 | 0.00 | - | 2 | 2 | 0.00% |
| GS250117C00180000 | 2023-06-01 9:34AM EDT | 180.00 | 149.95 | 145.50 | 151.00 | 0.00 | - | 10 | 6 | 0.00% |
| GS250117C00185000 | 2023-03-22 2:05PM EDT | 185.00 | 145.02 | 160.35 | 163.80 | 0.00 | - | 23 | 23 | 0.00% |
| GS250117C00190000 | 2023-08-01 12:02PM EDT | 190.00 | 168.40 | 142.95 | 147.65 | 0.00 | - | 1 | 1 | 0.00% |
| GS250117C00195000 | 2024-04-15 3:54PM EDT | 195.00 | 207.87 | 229.95 | 237.70 | 0.00 | - | 1 | 23 | 63.90% |
| GS250117C00200000 | 2024-04-17 1:57PM EDT | 200.00 | 206.90 | 226.60 | 231.45 | 0.00 | - | 2 | 47 | 58.22% |
| GS250117C00210000 | 2023-12-14 3:30PM EDT | 210.00 | 178.72 | 166.15 | 174.90 | 0.00 | - | 12 | 11 | 0.00% |
| GS250117C00220000 | 2024-02-20 4:44PM EDT | 220.00 | 166.82 | 193.00 | 201.00 | 0.00 | - | 1 | 37 | 0.00% |
| GS250117C00230000 | 2024-02-27 11:09AM EDT | 230.00 | 163.35 | 188.00 | 196.60 | 0.00 | - | 1 | 8 | 0.00% |
| GS250117C00240000 | 2023-12-08 10:30AM EDT | 240.00 | 114.16 | 152.10 | 153.90 | 0.00 | - | 1 | 18 | 0.00% |
| GS250117C00250000 | 2024-04-17 2:31PM EDT | 250.00 | 160.22 | 179.05 | 184.90 | 0.00 | - | 66 | 93 | 51.03% |
| GS250117C00260000 | 2023-12-19 1:32PM EDT | 260.00 | 132.00 | 120.50 | 129.70 | 0.00 | - | 1 | 8 | 0.00% |
| GS250117C00270000 | 2024-01-24 1:56PM EDT | 270.00 | 121.24 | 127.05 | 130.15 | 0.00 | - | 100 | 38 | 0.00% |
| GS250117C00280000 | 2024-04-17 1:48PM EDT | 280.00 | 131.50 | 151.15 | 156.10 | 0.00 | - | 1 | 71 | 44.34% |
| GS250117C00290000 | 2024-01-16 11:01AM EDT | 290.00 | 102.00 | 104.00 | 105.55 | 0.00 | - | 1 | 159 | 0.00% |
| GS250117C00300000 | 2024-04-26 12:22PM EDT | 300.00 | 135.00 | 133.20 | 137.90 | +4.57 | +3.50% | 1 | 572 | 41.37% |
| GS250117C00310000 | 2024-04-23 10:44AM EDT | 310.00 | 120.00 | 123.90 | 128.95 | 0.00 | - | 1 | 459 | 39.95% |
| GS250117C00320000 | 2024-04-15 9:30AM EDT | 320.00 | 98.40 | 115.05 | 120.10 | 0.00 | - | 1 | 1,030 | 38.56% |
| GS250117C00330000 | 2024-04-22 3:49PM EDT | 330.00 | 99.70 | 106.50 | 110.05 | 0.00 | - | 5 | 544 | 35.72% |
| GS250117C00340000 | 2024-04-18 10:38AM EDT | 340.00 | 82.48 | 99.40 | 103.05 | 0.00 | - | 1 | 393 | 36.15% |
| GS250117C00350000 | 2024-04-25 3:20PM EDT | 350.00 | 86.64 | 91.60 | 93.25 | 0.00 | - | 3 | 1,154 | 33.51% |
| GS250117C00360000 | 2024-04-26 9:30AM EDT | 360.00 | 78.34 | 83.25 | 85.30 | -3.21 | -3.94% | 10 | 267 | 32.59% |
| GS250117C00370000 | 2024-04-26 9:30AM EDT | 370.00 | 70.76 | 75.60 | 77.40 | +0.31 | +0.44% | 10 | 561 | 31.53% |
| GS250117C00380000 | 2024-04-25 3:54PM EDT | 380.00 | 63.25 | 68.70 | 70.10 | 0.00 | - | 1 | 1,000 | 30.79% |
| GS250117C00390000 | 2024-04-25 9:30AM EDT | 390.00 | 57.05 | 61.15 | 62.95 | 0.00 | - | 1 | 1,290 | 29.94% |
| GS250117C00400000 | 2024-04-24 9:51AM EDT | 400.00 | 51.31 | 55.05 | 56.20 | 0.00 | - | 2 | 985 | 29.18% |
| GS250117C00410000 | 2024-04-26 2:45PM EDT | 410.00 | 50.00 | 48.20 | 49.80 | +3.52 | +7.57% | 2 | 472 | 28.45% |
| GS250117C00420000 | 2024-04-26 1:34PM EDT | 420.00 | 43.68 | 42.55 | 43.95 | +6.90 | +18.76% | 5 | 812 | 27.86% |
| GS250117C00430000 | 2024-04-26 3:39PM EDT | 430.00 | 38.00 | 37.00 | 38.55 | +6.72 | +21.48% | 9 | 646 | 27.33% |
| GS250117C00440000 | 2024-04-23 1:51PM EDT | 440.00 | 31.68 | 32.75 | 33.60 | 0.00 | - | 2 | 739 | 26.84% |
| GS250117C00450000 | 2024-04-26 3:00PM EDT | 450.00 | 29.00 | 28.00 | 29.05 | +4.70 | +19.34% | 2 | 1,003 | 26.37% |
| GS250117C00460000 | 2024-04-24 10:54AM EDT | 460.00 | 22.30 | 24.00 | 25.05 | 0.00 | - | 2 | 824 | 26.01% |
| GS250117C00470000 | 2024-04-23 10:47AM EDT | 470.00 | 19.55 | 20.65 | 21.45 | +1.35 | +7.42% | 8 | 312 | 25.66% |
| GS250117C00480000 | 2024-04-26 3:26PM EDT | 480.00 | 18.15 | 17.40 | 18.30 | +3.55 | +24.32% | 106 | 505 | 25.38% |
| GS250117C00490000 | 2024-04-25 2:36PM EDT | 490.00 | 12.25 | 15.05 | 15.55 | 0.00 | - | 14 | 362 | 25.14% |
| GS250117C00500000 | 2024-04-26 2:26PM EDT | 500.00 | 12.85 | 12.35 | 13.15 | +2.10 | +19.53% | 35 | 1,708 | 24.93% |
| GS250117C00510000 | 2024-04-26 2:17PM EDT | 510.00 | 10.80 | 10.25 | 11.10 | +0.70 | +6.93% | 4 | 126 | 24.77% |
| GS250117C00520000 | 2024-04-26 2:25PM EDT | 520.00 | 9.25 | 8.40 | 9.35 | +1.20 | +14.91% | 11 | 289 | 24.65% |
| GS250117C00530000 | 2024-04-23 11:08AM EDT | 530.00 | 6.60 | 6.95 | 7.80 | 0.00 | - | 1 | 9 | 24.49% |
| GS250117C00540000 | 2024-04-23 1:48PM EDT | 540.00 | 5.95 | 6.20 | 6.60 | 0.00 | - | 1 | 91 | 24.48% |
| GS250117C00550000 | 2024-04-22 1:24PM EDT | 550.00 | 3.89 | 5.20 | 5.55 | 0.00 | - | 1 | 81 | 24.45% |
| GS250117C00560000 | 2024-04-24 9:49AM EDT | 560.00 | 3.70 | 4.30 | 4.60 | 0.00 | - | 1 | 255 | 24.34% |
| GS250117C00570000 | 2024-04-12 10:55AM EDT | 570.00 | 1.91 | 3.60 | 3.90 | 0.00 | - | 5 | 10 | 24.41% |
| GS250117C00580000 | 2024-04-22 9:42AM EDT | 580.00 | 1.72 | 2.60 | 3.25 | 0.00 | - | 1 | 588 | 24.38% |
| GS250117C00590000 | 2024-04-19 10:49AM EDT | 590.00 | 1.56 | 2.20 | 2.71 | 0.00 | - | 1 | 14 | 24.37% |
| GS250117C00600000 | 2024-04-25 3:37PM EDT | 600.00 | 2.02 | 1.81 | 2.30 | +0.27 | +15.43% | 5 | 47 | 24.46% |
| GS250117C00620000 | 2024-04-16 9:55AM EDT | 620.00 | 0.93 | 1.43 | 1.65 | 0.00 | - | 5 | 9 | 24.62% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250117P00150000 | 2024-04-25 11:14AM EDT | 150.00 | 0.31 | 0.07 | 0.55 | 0.00 | - | 2 | 2,035 | 51.54% |
| GS250117P00155000 | 2024-02-27 3:14PM EDT | 155.00 | 0.44 | 0.16 | 0.76 | 0.00 | - | 2 | 122 | 52.61% |
| GS250117P00160000 | 2024-02-21 2:03PM EDT | 160.00 | 0.68 | 0.20 | 0.68 | 0.00 | - | 10 | 293 | 50.76% |
| GS250117P00165000 | 2024-04-25 2:22PM EDT | 165.00 | 0.39 | 0.01 | 0.61 | 0.00 | - | 2 | 222 | 51.51% |
| GS250117P00170000 | 2024-04-25 2:53PM EDT | 170.00 | 0.69 | 0.18 | 0.64 | 0.00 | - | 4 | 105 | 50.37% |
| GS250117P00175000 | 2024-04-24 9:45AM EDT | 175.00 | 0.44 | 0.07 | 0.68 | 0.00 | - | 1 | 42 | 49.32% |
| GS250117P00180000 | 2024-04-23 11:16AM EDT | 180.00 | 0.50 | 0.10 | 0.72 | 0.00 | - | 2 | 250 | 48.29% |
| GS250117P00185000 | 2024-04-17 11:54AM EDT | 185.00 | 0.70 | 0.14 | 0.77 | 0.00 | - | 1 | 30 | 47.35% |
| GS250117P00190000 | 2024-04-15 2:56PM EDT | 190.00 | 0.80 | 0.44 | 0.83 | 0.00 | - | 1 | 189 | 46.48% |
| GS250117P00195000 | 2024-04-16 9:45AM EDT | 195.00 | 1.02 | 0.29 | 0.89 | 0.00 | - | 1 | 293 | 45.62% |
| GS250117P00200000 | 2024-04-23 3:57PM EDT | 200.00 | 0.70 | 0.55 | 0.73 | 0.00 | - | 21 | 641 | 42.96% |
| GS250117P00210000 | 2024-04-15 3:32PM EDT | 210.00 | 1.25 | 0.65 | 0.88 | 0.00 | - | 10 | 102 | 41.63% |
| GS250117P00220000 | 2024-04-12 12:30PM EDT | 220.00 | 1.90 | 0.88 | 1.06 | 0.00 | - | 23 | 425 | 40.37% |
| GS250117P00230000 | 2024-04-15 12:16PM EDT | 230.00 | 1.74 | 1.05 | 1.32 | 0.00 | - | 2 | 345 | 39.40% |
| GS250117P00240000 | 2024-04-15 3:27PM EDT | 240.00 | 2.17 | 1.32 | 1.50 | 0.00 | - | 7 | 489 | 37.88% |
| GS250117P00250000 | 2024-04-23 9:31AM EDT | 250.00 | 1.85 | 1.55 | 1.79 | 0.00 | - | 1 | 804 | 36.74% |
| GS250117P00260000 | 2024-04-26 10:04AM EDT | 260.00 | 2.10 | 1.84 | 2.13 | -0.68 | -24.46% | 1 | 836 | 35.64% |
| GS250117P00270000 | 2024-04-24 12:17PM EDT | 270.00 | 2.64 | 2.23 | 2.75 | 0.00 | - | 1 | 1,849 | 35.21% |
| GS250117P00280000 | 2024-04-22 10:54AM EDT | 280.00 | 3.50 | 2.70 | 3.05 | 0.00 | - | 1 | 685 | 33.67% |
| GS250117P00290000 | 2024-04-26 3:58PM EDT | 290.00 | 3.38 | 3.15 | 3.65 | -0.58 | -14.65% | 11 | 866 | 32.76% |
| GS250117P00300000 | 2024-04-26 3:01PM EDT | 300.00 | 4.00 | 3.85 | 4.30 | -0.35 | -8.05% | 3 | 3,291 | 31.77% |
| GS250117P00310000 | 2024-04-25 9:57AM EDT | 310.00 | 5.44 | 4.45 | 5.15 | 0.00 | - | 20 | 1,588 | 30.96% |
| GS250117P00320000 | 2024-04-26 2:13PM EDT | 320.00 | 5.65 | 5.40 | 5.75 | -1.15 | -16.91% | 202 | 1,322 | 29.57% |
| GS250117P00330000 | 2024-04-24 2:15PM EDT | 330.00 | 7.10 | 6.40 | 6.85 | 0.00 | - | 2 | 1,502 | 28.78% |
| GS250117P00340000 | 2024-04-26 9:53AM EDT | 340.00 | 8.10 | 7.50 | 8.30 | -0.50 | -5.81% | 20 | 1,739 | 28.22% |
| GS250117P00350000 | 2024-04-26 3:13PM EDT | 350.00 | 9.22 | 8.80 | 9.50 | -0.88 | -8.71% | 30 | 2,047 | 27.12% |
| GS250117P00360000 | 2024-04-26 12:19PM EDT | 360.00 | 11.18 | 10.70 | 11.30 | -1.24 | -9.98% | 2 | 1,332 | 26.46% |
| GS250117P00370000 | 2024-04-26 12:19PM EDT | 370.00 | 13.15 | 12.60 | 13.25 | -1.58 | -10.73% | 4 | 465 | 25.70% |
| GS250117P00380000 | 2024-04-26 12:19PM EDT | 380.00 | 15.48 | 14.90 | 15.80 | -0.38 | -2.40% | 38 | 1,321 | 25.21% |
| GS250117P00390000 | 2024-04-26 2:12PM EDT | 390.00 | 18.00 | 17.55 | 18.40 | -2.24 | -11.07% | 3 | 1,303 | 24.49% |
| GS250117P00400000 | 2024-04-26 2:12PM EDT | 400.00 | 21.00 | 20.60 | 21.50 | -1.81 | -7.94% | 10 | 646 | 23.87% |
| GS250117P00410000 | 2024-04-26 11:02AM EDT | 410.00 | 25.28 | 24.00 | 24.90 | -0.77 | -2.96% | 1 | 482 | 23.19% |
| GS250117P00420000 | 2024-04-26 11:02AM EDT | 420.00 | 29.32 | 27.60 | 28.80 | -3.58 | -10.88% | 1 | 101 | 22.57% |
| GS250117P00430000 | 2024-04-25 11:38AM EDT | 430.00 | 37.30 | 32.25 | 33.20 | 0.00 | - | 5 | 70 | 21.98% |
| GS250117P00440000 | 2024-04-26 12:22PM EDT | 440.00 | 37.70 | 36.95 | 38.10 | -2.75 | -6.80% | 2 | 202 | 21.40% |
| GS250117P00450000 | 2024-04-26 3:28PM EDT | 450.00 | 42.45 | 42.60 | 43.50 | -6.55 | -13.37% | 101 | 328 | 20.83% |
| GS250117P00460000 | 2024-04-23 2:55PM EDT | 460.00 | 51.12 | 48.25 | 49.70 | 0.00 | - | 3 | 12 | 20.47% |
| GS250117P00470000 | 2024-04-26 12:45PM EDT | 470.00 | 55.10 | 54.85 | 56.65 | -6.75 | -10.91% | 110 | 3 | 20.32% |
| GS250117P00480000 | 2024-04-09 10:57AM EDT | 480.00 | 78.03 | 61.60 | 63.40 | 0.00 | - | 1 | 3 | 19.66% |
| GS250117P00490000 | 2024-04-24 10:56AM EDT | 490.00 | 73.05 | 68.90 | 71.15 | 0.00 | - | 1 | 1 | 19.45% |
| GS250117P00500000 | 2024-04-24 10:56AM EDT | 500.00 | 81.20 | 75.35 | 78.85 | 0.00 | - | 1 | 1 | 18.82% |
| GS250117P00510000 | 2024-01-30 3:55PM EDT | 510.00 | 123.55 | 117.00 | 126.00 | 0.00 | - | 2 | 0 | 49.42% |
| GS250117P00520000 | 2024-01-04 11:23AM EDT | 520.00 | 134.50 | 129.25 | 137.65 | 0.00 | - | 4 | 0 | 52.41% |
| GS250117P00560000 | 2023-04-17 1:59PM EDT | 560.00 | 221.27 | 227.60 | 235.70 | 0.00 | - | 2 | 0 | 96.54% |
| GS250117P00580000 | 2023-07-19 3:25PM EDT | 580.00 | 237.02 | 252.65 | 260.70 | 0.00 | - | - | 0 | 103.09% |
| GS250117P00590000 | 2024-03-01 1:22PM EDT | 590.00 | 202.35 | 168.90 | 175.95 | 0.00 | - | 5 | 0 | 37.98% |
| GS250117P00620000 | 2024-04-15 9:38AM EDT | 620.00 | 209.00 | 190.90 | 193.70 | 0.00 | - | 15 | 0 | 23.63% |
© 2024 Yahoo. All rights reserved.