The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250321C00300000 | 2024-04-22 12:05PM EDT | 300.00 | 120.20 | 135.20 | 139.10 | 0.00 | - | - | 50 | 38.59% |
| GS250321C00310000 | 2024-04-16 2:58PM EDT | 310.00 | 102.45 | 126.30 | 131.95 | 0.00 | - | 2 | 5 | 39.18% |
| GS250321C00320000 | 2024-04-23 11:55AM EDT | 320.00 | 116.55 | 117.90 | 121.65 | 0.00 | - | 1 | 6 | 36.23% |
| GS250321C00330000 | 2024-04-12 2:05PM EDT | 330.00 | 80.15 | 109.35 | 113.15 | 0.00 | - | 7 | 7 | 35.12% |
| GS250321C00340000 | 2024-04-19 12:50PM EDT | 340.00 | 85.40 | 101.45 | 104.85 | 0.00 | - | 1 | 16 | 34.09% |
| GS250321C00350000 | 2024-04-19 3:55PM EDT | 350.00 | 76.90 | 94.80 | 96.90 | 0.00 | - | 2 | 22 | 33.22% |
| GS250321C00360000 | 2024-04-22 3:41PM EDT | 360.00 | 80.15 | 86.95 | 89.25 | 0.00 | - | 1 | 48 | 32.44% |
| GS250321C00370000 | 2024-04-18 1:45PM EDT | 370.00 | 62.45 | 77.15 | 81.50 | 0.00 | - | 6 | 33 | 31.43% |
| GS250321C00380000 | 2024-04-22 11:30AM EDT | 380.00 | 59.45 | 72.35 | 74.30 | 0.00 | - | 1 | 16 | 30.67% |
| GS250321C00390000 | 2024-04-23 1:29PM EDT | 390.00 | 64.70 | 65.35 | 67.45 | 0.00 | - | 3 | 6 | 29.98% |
| GS250321C00400000 | 2024-04-24 10:37AM EDT | 400.00 | 56.75 | 58.85 | 60.80 | 0.00 | - | 1 | 62 | 29.25% |
| GS250321C00410000 | 2024-04-23 12:14PM EDT | 410.00 | 50.70 | 53.10 | 54.55 | 0.00 | - | 2 | 26 | 28.59% |
| GS250321C00420000 | 2024-04-26 1:19PM EDT | 420.00 | 48.20 | 46.90 | 48.70 | +2.50 | +5.47% | 4 | 114 | 27.99% |
| GS250321C00430000 | 2024-04-26 1:36PM EDT | 430.00 | 43.03 | 42.00 | 43.35 | +7.03 | +19.53% | 3 | 66 | 27.50% |
| GS250321C00440000 | 2024-04-22 2:16PM EDT | 440.00 | 32.00 | 37.30 | 38.25 | 0.00 | - | 1 | 16 | 26.96% |
| GS250321C00450000 | 2024-04-24 9:30AM EDT | 450.00 | 29.83 | 32.20 | 33.60 | 0.00 | - | 15 | 100 | 26.49% |
| GS250321C00460000 | 2024-04-26 12:25PM EDT | 460.00 | 29.18 | 28.50 | 29.45 | +2.03 | +7.48% | 2 | 20 | 26.11% |
| GS250321C00470000 | 2024-04-09 3:31PM EDT | 470.00 | 20.35 | 24.65 | 25.75 | 0.00 | - | 1 | 11 | 25.80% |
| GS250321C00480000 | 2024-04-22 12:56PM EDT | 480.00 | 17.10 | 20.95 | 22.40 | 0.00 | - | 8 | 13 | 25.51% |
| GS250321C00490000 | 2024-04-09 3:29PM EDT | 490.00 | 15.10 | 18.55 | 19.35 | 0.00 | - | 18 | 28 | 25.21% |
| GS250321C00500000 | 2024-04-26 12:10PM EDT | 500.00 | 15.90 | 15.65 | 16.65 | +0.40 | +2.58% | 5 | 145 | 24.94% |
| GS250321C00510000 | 2024-04-23 2:21PM EDT | 510.00 | 13.30 | 13.00 | 14.30 | 0.00 | - | 1 | 19 | 24.72% |
| GS250321C00520000 | 2024-04-22 12:43PM EDT | 520.00 | 8.70 | 11.45 | 12.30 | 0.00 | - | 3 | 57 | 24.57% |
| GS250321C00530000 | 2024-04-23 10:30AM EDT | 530.00 | 8.65 | 10.10 | 10.55 | 0.00 | - | 2 | 29 | 24.44% |
| GS250321C00540000 | 2024-04-12 11:02AM EDT | 540.00 | 4.75 | 8.30 | 9.05 | 0.00 | - | 3 | 7 | 24.35% |
| GS250321C00550000 | 2024-04-16 9:33AM EDT | 550.00 | 4.90 | 7.30 | 7.70 | 0.00 | - | - | 1 | 24.22% |
| GS250321C00560000 | 2024-04-15 11:02AM EDT | 560.00 | 4.20 | 6.20 | 6.55 | 0.00 | - | 5 | 10 | 24.12% |
| GS250321C00570000 | 2024-03-22 10:58AM EDT | 570.00 | 4.25 | 3.20 | 3.45 | 0.00 | - | 2 | 2 | 21.26% |
| GS250321C00580000 | 2024-04-12 9:51AM EDT | 580.00 | 2.55 | 4.50 | 4.75 | 0.00 | - | 1 | 7 | 24.01% |
| GS250321C00590000 | 2024-04-18 2:48PM EDT | 590.00 | 2.36 | 3.40 | 4.05 | 0.00 | - | 23 | 55 | 23.98% |
| GS250321C00600000 | 2024-04-22 3:03PM EDT | 600.00 | 2.56 | 3.25 | 3.45 | 0.00 | - | 6 | 10 | 23.97% |
| GS250321C00620000 | 2024-04-25 11:09AM EDT | 620.00 | 1.89 | 2.32 | 2.82 | 0.00 | - | 2 | 239 | 24.56% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250321P00195000 | 2024-04-25 12:54PM EDT | 195.00 | 1.03 | 0.01 | 1.58 | 0.00 | - | 25 | 28 | 45.04% |
| GS250321P00240000 | 2024-04-03 9:42AM EDT | 240.00 | 2.67 | 1.54 | 2.50 | 0.00 | - | 2 | 1 | 37.54% |
| GS250321P00250000 | 2024-04-22 12:49PM EDT | 250.00 | 2.79 | 1.88 | 2.87 | 0.00 | - | 1 | 70 | 36.32% |
| GS250321P00270000 | 2024-04-24 9:36AM EDT | 270.00 | 3.50 | 2.86 | 3.50 | 0.00 | - | 2 | 5 | 33.39% |
| GS250321P00280000 | 2024-04-03 9:42AM EDT | 280.00 | 5.10 | 3.55 | 4.10 | 0.00 | - | 3 | 7 | 32.45% |
| GS250321P00290000 | 2024-04-15 10:10AM EDT | 290.00 | 6.65 | 3.85 | 4.75 | 0.00 | - | 3 | 25 | 31.46% |
| GS250321P00300000 | 2024-04-22 9:44AM EDT | 300.00 | 7.00 | 5.00 | 5.60 | 0.00 | - | 20 | 23 | 30.66% |
| GS250321P00310000 | 2024-04-15 1:52PM EDT | 310.00 | 9.55 | 5.95 | 6.45 | 0.00 | - | 1 | 4 | 29.69% |
| GS250321P00320000 | 2024-04-26 11:38AM EDT | 320.00 | 7.20 | 7.00 | 7.55 | -1.35 | -15.79% | 5 | 10 | 28.92% |
| GS250321P00330000 | 2024-04-12 9:59AM EDT | 330.00 | 14.80 | 7.75 | 9.30 | 0.00 | - | 22 | 22 | 28.70% |
| GS250321P00340000 | 2024-04-15 9:56AM EDT | 340.00 | 13.82 | 9.60 | 10.15 | 0.00 | - | 1 | 62 | 27.29% |
| GS250321P00350000 | 2024-04-25 3:11PM EDT | 350.00 | 12.64 | 11.35 | 11.85 | 0.00 | - | 20 | 816 | 26.62% |
| GS250321P00360000 | 2024-04-26 3:32PM EDT | 360.00 | 13.20 | 13.15 | 13.70 | -1.09 | -7.63% | 56 | 134 | 25.88% |
| GS250321P00370000 | 2024-04-26 2:59PM EDT | 370.00 | 15.60 | 15.25 | 15.85 | -2.60 | -14.29% | 2 | 78 | 25.19% |
| GS250321P00380000 | 2024-04-15 12:43PM EDT | 380.00 | 26.10 | 17.75 | 18.30 | 0.00 | - | 11 | 12 | 24.52% |
| GS250321P00390000 | 2024-04-26 12:44PM EDT | 390.00 | 20.69 | 20.45 | 21.00 | -2.46 | -10.63% | 20 | 27 | 23.83% |
| GS250321P00400000 | 2024-04-23 10:52AM EDT | 400.00 | 26.02 | 23.60 | 25.00 | 0.00 | - | 2 | 49 | 23.79% |
| GS250321P00410000 | 2024-04-15 12:44PM EDT | 410.00 | 38.80 | 26.50 | 27.70 | 0.00 | - | 7 | 231 | 22.63% |
| GS250321P00420000 | 2024-04-26 9:50AM EDT | 420.00 | 32.60 | 30.50 | 32.50 | -4.10 | -11.17% | 1 | 2 | 22.58% |
| GS250321P00520000 | 2024-04-05 2:33PM EDT | 520.00 | 113.32 | 93.25 | 96.85 | 0.00 | - | 20 | 20 | 17.36% |
© 2024 Yahoo. All rights reserved.