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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250321C00195000 | 2024-08-27 3:21PM EDT | 195.00 | 312.69 | 284.35 | 290.45 | 0.00 | - | 1 | 0 | 75.96% |
| GS250321C00200000 | 2024-09-13 1:24PM EDT | 200.00 | 282.68 | 277.15 | 285.50 | +15.13 | +5.66% | 1 | 1 | 68.73% |
| GS250321C00230000 | 2024-07-03 9:48AM EDT | 230.00 | 240.30 | 237.25 | 246.20 | 0.00 | - | - | 1 | 0.00% |
| GS250321C00240000 | 2024-07-03 10:40AM EDT | 240.00 | 231.80 | 227.55 | 237.00 | 0.00 | - | - | 1 | 0.00% |
| GS250321C00250000 | 2024-09-10 9:32AM EDT | 250.00 | 234.17 | 230.55 | 235.15 | 0.00 | - | 2 | 3 | 58.69% |
| GS250321C00260000 | 2024-09-06 11:01AM EDT | 260.00 | 229.80 | 218.70 | 226.90 | 0.00 | - | 1 | 1 | 55.49% |
| GS250321C00280000 | 2024-09-06 11:01AM EDT | 280.00 | 210.50 | 199.35 | 207.65 | 0.00 | - | 1 | 1 | 51.73% |
| GS250321C00300000 | 2024-08-19 10:34AM EDT | 300.00 | 208.25 | 180.15 | 188.50 | 0.00 | - | 4 | 72 | 56.63% |
| GS250321C00310000 | 2024-04-16 2:58PM EDT | 310.00 | 102.45 | 160.00 | 169.80 | 0.00 | - | 2 | 5 | 30.79% |
| GS250321C00320000 | 2024-08-28 1:27PM EDT | 320.00 | 186.50 | 161.25 | 169.55 | 0.00 | - | 1 | 5 | 52.27% |
| GS250321C00330000 | 2024-08-28 1:28PM EDT | 330.00 | 177.00 | 154.05 | 158.65 | 0.00 | - | 1 | 7 | 47.86% |
| GS250321C00340000 | 2024-08-29 1:05PM EDT | 340.00 | 176.21 | 146.35 | 147.60 | 0.00 | - | 1 | 16 | 43.36% |
| GS250321C00350000 | 2024-08-29 10:38AM EDT | 350.00 | 162.35 | 135.65 | 138.40 | 0.00 | - | 1 | 28 | 41.82% |
| GS250321C00360000 | 2024-07-31 9:38AM EDT | 360.00 | 157.28 | 155.05 | 163.45 | 0.00 | - | 1 | 42 | 73.69% |
| GS250321C00370000 | 2024-07-30 10:57AM EDT | 370.00 | 146.95 | 146.80 | 148.20 | 0.00 | - | 4 | 35 | 68.08% |
| GS250321C00380000 | 2024-07-30 10:39AM EDT | 380.00 | 137.55 | 137.70 | 139.10 | 0.00 | - | 2 | 16 | 65.16% |
| GS250321C00390000 | 2024-09-11 12:10PM EDT | 390.00 | 90.60 | 101.70 | 103.00 | 0.00 | - | 2 | 22 | 36.49% |
| GS250321C00400000 | 2024-09-10 10:39AM EDT | 400.00 | 87.45 | 93.35 | 94.60 | 0.00 | - | 4 | 79 | 35.33% |
| GS250321C00410000 | 2024-09-11 12:10PM EDT | 410.00 | 74.95 | 85.20 | 86.45 | 0.00 | - | 10 | 40 | 34.26% |
| GS250321C00420000 | 2024-09-10 11:41AM EDT | 420.00 | 68.75 | 77.35 | 78.50 | 0.00 | - | 1 | 150 | 33.19% |
| GS250321C00430000 | 2024-09-12 3:05PM EDT | 430.00 | 64.65 | 69.85 | 71.10 | 0.00 | - | 2 | 72 | 32.40% |
| GS250321C00440000 | 2024-09-13 12:08PM EDT | 440.00 | 63.75 | 62.65 | 63.85 | +7.90 | +14.15% | 1 | 151 | 31.51% |
| GS250321C00450000 | 2024-09-13 12:44PM EDT | 450.00 | 56.00 | 56.00 | 58.25 | +7.00 | +14.29% | 1 | 188 | 31.70% |
| GS250321C00460000 | 2024-09-12 9:53AM EDT | 460.00 | 43.62 | 49.50 | 50.40 | 0.00 | - | 7 | 150 | 29.87% |
| GS250321C00470000 | 2024-09-13 12:13PM EDT | 470.00 | 44.56 | 43.55 | 44.35 | +8.06 | +22.08% | 1 | 98 | 29.19% |
| GS250321C00480000 | 2024-09-12 3:54PM EDT | 480.00 | 35.65 | 37.85 | 38.70 | 0.00 | - | 4 | 89 | 28.52% |
| GS250321C00490000 | 2024-09-13 11:26AM EDT | 490.00 | 33.50 | 32.95 | 33.65 | +3.45 | +11.48% | 1 | 195 | 28.01% |
| GS250321C00500000 | 2024-09-13 3:54PM EDT | 500.00 | 29.00 | 28.35 | 28.95 | +3.48 | +13.64% | 6 | 172 | 27.47% |
| GS250321C00510000 | 2024-09-12 10:36AM EDT | 510.00 | 21.65 | 24.15 | 24.60 | 0.00 | - | 11 | 302 | 26.89% |
| GS250321C00520000 | 2024-09-13 11:50AM EDT | 520.00 | 21.10 | 20.45 | 20.95 | +3.00 | +16.57% | 3 | 137 | 26.54% |
| GS250321C00530000 | 2024-09-12 10:36AM EDT | 530.00 | 15.32 | 17.15 | 17.65 | 0.00 | - | 5 | 91 | 26.16% |
| GS250321C00540000 | 2024-09-11 2:40PM EDT | 540.00 | 12.45 | 14.40 | 14.70 | 0.00 | - | 1 | 146 | 25.76% |
| GS250321C00550000 | 2024-09-10 12:02PM EDT | 550.00 | 9.80 | 11.85 | 12.25 | 0.00 | - | 13 | 715 | 25.49% |
| GS250321C00560000 | 2024-09-06 11:26AM EDT | 560.00 | 12.14 | 9.75 | 10.15 | 0.00 | - | 7 | 43 | 25.26% |
| GS250321C00570000 | 2024-09-13 3:05PM EDT | 570.00 | 8.15 | 8.00 | 8.35 | +2.48 | +43.74% | 1 | 44 | 25.03% |
| GS250321C00580000 | 2024-09-11 3:04PM EDT | 580.00 | 5.60 | 6.50 | 6.85 | 0.00 | - | 9 | 50 | 24.86% |
| GS250321C00590000 | 2024-09-13 1:21PM EDT | 590.00 | 5.65 | 5.35 | 5.55 | +1.35 | +31.40% | 10 | 56 | 24.64% |
| GS250321C00600000 | 2024-09-13 1:21PM EDT | 600.00 | 4.60 | 4.35 | 4.55 | +0.60 | +15.00% | 13 | 108 | 24.57% |
| GS250321C00620000 | 2024-09-10 2:03PM EDT | 620.00 | 2.63 | 2.88 | 4.55 | 0.00 | - | 2 | 271 | 27.04% |
| GS250321C00640000 | 2024-09-11 3:50PM EDT | 640.00 | 1.84 | 1.94 | 2.04 | 0.00 | - | 23 | 310 | 24.50% |
| GS250321C00660000 | 2024-08-29 10:00AM EDT | 660.00 | 2.51 | 1.29 | 1.72 | 0.00 | - | 1 | 59 | 25.62% |
| GS250321C00680000 | 2024-09-13 10:45AM EDT | 680.00 | 0.96 | 0.87 | 0.96 | +0.07 | +7.87% | 1 | 38 | 24.84% |
| GS250321C00700000 | 2024-08-29 10:00AM EDT | 700.00 | 1.20 | 0.60 | 0.69 | 0.00 | - | 1 | 24 | 25.18% |
| GS250321C00720000 | 2024-09-12 9:57AM EDT | 720.00 | 0.37 | 0.41 | 0.50 | 0.00 | - | 10 | 38 | 25.54% |
| GS250321C00740000 | 2024-09-03 12:18PM EDT | 740.00 | 0.48 | 0.28 | 0.37 | 0.00 | - | 10 | 11 | 25.93% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250321P00195000 | 2024-08-23 11:54AM EDT | 195.00 | 0.29 | 0.12 | 0.60 | 0.00 | - | 15 | 61 | 53.08% |
| GS250321P00200000 | 2024-08-05 1:30PM EDT | 200.00 | 0.91 | 0.14 | 0.61 | 0.00 | - | 2 | 3 | 51.95% |
| GS250321P00210000 | 2024-08-02 10:58AM EDT | 210.00 | 0.73 | 0.02 | 0.70 | 0.00 | - | 35 | 9 | 53.59% |
| GS250321P00220000 | 2024-07-11 10:08AM EDT | 220.00 | 0.50 | 0.35 | 1.40 | 0.00 | - | 1 | 1 | 52.52% |
| GS250321P00230000 | 2024-08-19 9:42AM EDT | 230.00 | 0.50 | 0.25 | 0.96 | 0.00 | - | 1 | 99 | 50.49% |
| GS250321P00240000 | 2024-09-10 3:47PM EDT | 240.00 | 0.83 | 0.28 | 0.97 | 0.00 | - | 5 | 7 | 47.93% |
| GS250321P00250000 | 2024-09-13 1:58PM EDT | 250.00 | 0.71 | 0.69 | 0.79 | +0.11 | +18.33% | 1 | 46 | 43.95% |
| GS250321P00260000 | 2024-08-14 10:42AM EDT | 260.00 | 1.13 | 0.87 | 0.97 | 0.00 | - | 1 | 5 | 42.91% |
| GS250321P00270000 | 2024-08-19 9:30AM EDT | 270.00 | 0.94 | 0.99 | 1.39 | 0.00 | - | 1 | 7 | 43.08% |
| GS250321P00280000 | 2024-09-10 3:47PM EDT | 280.00 | 1.59 | 1.17 | 1.28 | 0.00 | - | 5 | 24 | 40.09% |
| GS250321P00290000 | 2024-09-10 1:00PM EDT | 290.00 | 2.05 | 1.35 | 1.50 | 0.00 | - | 1 | 15 | 38.88% |
| GS250321P00300000 | 2024-09-10 12:19PM EDT | 300.00 | 2.45 | 1.33 | 1.75 | 0.00 | - | 3 | 30 | 37.67% |
| GS250321P00310000 | 2024-08-30 3:50PM EDT | 310.00 | 1.45 | 1.63 | 2.25 | 0.00 | - | 3 | 6 | 37.23% |
| GS250321P00320000 | 2024-09-13 1:50PM EDT | 320.00 | 2.24 | 1.98 | 2.42 | -0.53 | -19.13% | 5 | 46 | 35.48% |
| GS250321P00330000 | 2024-09-13 1:56PM EDT | 330.00 | 2.65 | 2.40 | 2.85 | -1.30 | -32.91% | 22 | 47 | 34.45% |
| GS250321P00340000 | 2024-09-13 1:55PM EDT | 340.00 | 3.15 | 3.20 | 3.40 | -1.52 | -32.55% | 23 | 66 | 33.55% |
| GS250321P00350000 | 2024-08-27 3:20PM EDT | 350.00 | 2.91 | 3.80 | 4.05 | 0.00 | - | 3 | 783 | 32.67% |
| GS250321P00360000 | 2024-09-13 10:22AM EDT | 360.00 | 4.80 | 3.05 | 4.80 | +1.45 | +43.28% | 1 | 318 | 31.79% |
| GS250321P00370000 | 2024-09-12 12:11PM EDT | 370.00 | 6.50 | 3.95 | 5.70 | 0.00 | - | 7 | 411 | 30.97% |
| GS250321P00380000 | 2024-09-13 2:19PM EDT | 380.00 | 6.56 | 6.50 | 6.80 | -0.69 | -9.52% | 1 | 198 | 30.23% |
| GS250321P00390000 | 2024-09-11 12:11PM EDT | 390.00 | 10.20 | 7.80 | 8.10 | 0.00 | - | 2 | 285 | 29.52% |
| GS250321P00400000 | 2024-09-12 12:08PM EDT | 400.00 | 10.93 | 9.30 | 9.60 | 0.00 | - | 4 | 149 | 28.81% |
| GS250321P00410000 | 2024-09-12 12:08PM EDT | 410.00 | 12.92 | 10.90 | 11.35 | 0.00 | - | 2 | 209 | 28.12% |
| GS250321P00420000 | 2024-09-12 9:46AM EDT | 420.00 | 12.80 | 13.00 | 13.40 | -2.58 | -16.78% | 3 | 141 | 27.47% |
| GS250321P00430000 | 2024-09-11 1:53PM EDT | 430.00 | 18.65 | 15.35 | 15.75 | 0.00 | - | 8 | 80 | 26.83% |
| GS250321P00440000 | 2024-09-10 10:24AM EDT | 440.00 | 22.75 | 18.05 | 18.45 | 0.00 | - | 3 | 306 | 26.21% |
| GS250321P00450000 | 2024-09-13 9:32AM EDT | 450.00 | 21.15 | 21.05 | 21.55 | -2.25 | -9.62% | 2 | 461 | 25.63% |
| GS250321P00460000 | 2024-09-12 12:08PM EDT | 460.00 | 28.19 | 24.50 | 25.05 | 0.00 | - | 2 | 358 | 25.05% |
| GS250321P00470000 | 2024-09-12 2:37PM EDT | 470.00 | 31.70 | 28.40 | 28.95 | 0.00 | - | 4 | 182 | 24.45% |
| GS250321P00480000 | 2024-09-13 9:55AM EDT | 480.00 | 32.40 | 32.75 | 33.35 | -3.80 | -10.50% | 3 | 336 | 23.90% |
| GS250321P00490000 | 2024-09-13 1:53PM EDT | 490.00 | 37.00 | 37.55 | 38.20 | -5.65 | -13.25% | 1 | 112 | 23.33% |
| GS250321P00500000 | 2024-09-10 9:32AM EDT | 500.00 | 43.45 | 42.75 | 43.50 | 0.00 | - | 2 | 117 | 22.74% |
| GS250321P00510000 | 2024-09-11 12:12PM EDT | 510.00 | 58.35 | 48.40 | 49.70 | 0.00 | - | 2 | 116 | 22.46% |
| GS250321P00520000 | 2024-09-10 11:07AM EDT | 520.00 | 61.80 | 54.65 | 56.00 | 0.00 | - | 1 | 81 | 21.89% |
| GS250321P00530000 | 2024-09-12 10:45AM EDT | 530.00 | 66.35 | 61.30 | 62.65 | 0.00 | - | 1 | 183 | 21.20% |
| GS250321P00540000 | 2024-09-11 12:11PM EDT | 540.00 | 80.15 | 67.15 | 70.00 | 0.00 | - | 2 | 19 | 20.70% |
| GS250321P00550000 | 2024-09-04 9:34AM EDT | 550.00 | 69.80 | 76.05 | 78.95 | 0.00 | - | 1 | 157 | 21.41% |
| GS250321P00560000 | 2024-07-15 3:56PM EDT | 560.00 | 76.60 | 71.05 | 73.00 | 0.00 | - | 2 | 4 | 0.00% |
| GS250321P00570000 | 2024-08-29 11:50AM EDT | 570.00 | 71.75 | 92.60 | 94.25 | 0.00 | - | 1 | 2 | 18.73% |
| GS250321P00580000 | 2024-09-03 3:12PM EDT | 580.00 | 93.90 | 101.50 | 103.10 | 0.00 | - | 1 | 1 | 18.03% |
| GS250321P00590000 | 2024-08-02 12:24PM EDT | 590.00 | 115.50 | 82.10 | 84.15 | 0.00 | - | 1 | 1 | 0.00% |
| GS250321P00600000 | 2024-08-09 2:23PM EDT | 600.00 | 114.04 | 119.75 | 123.15 | 0.00 | - | 3 | 2 | 20.49% |
| GS250321P00620000 | 2024-07-29 11:36AM EDT | 620.00 | 128.05 | 120.65 | 123.05 | 0.00 | - | - | 2 | 0.00% |
| GS250321P00640000 | 2024-05-30 3:24PM EDT | 640.00 | 188.57 | 183.45 | 192.25 | 0.00 | - | 560 | 0 | 52.93% |
| GS250321P00680000 | 2024-06-21 11:36AM EDT | 680.00 | 225.78 | 191.00 | 199.45 | 0.00 | - | 2 | 0 | 0.00% |
| GS250321P00700000 | 2024-07-01 10:15AM EDT | 700.00 | 242.19 | 189.00 | 192.40 | 0.00 | - | - | 0 | 0.00% |
| GS250321P00720000 | 2024-08-08 12:51PM EDT | 720.00 | 237.98 | 236.50 | 244.35 | 0.00 | - | - | 0 | 35.22% |
| GS250321P00740000 | 2024-08-05 1:29PM EDT | 740.00 | 279.68 | 245.75 | 252.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.