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 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250417C00300000 | 2024-10-09 2:22PM EDT | 300.00 | 208.00 | 208.00 | 212.05 | +7.00 | +3.48% | 1 | 4 | 50.56% |
| GS250417C00310000 | 2024-09-12 11:38AM EDT | 310.00 | 168.55 | 198.40 | 203.90 | 0.00 | - | - | 1 | 50.51% |
| GS250417C00360000 | 2024-08-29 2:14PM EDT | 360.00 | 159.83 | 145.85 | 147.45 | 0.00 | - | - | 26 | 29.82% |
| GS250417C00370000 | 2024-08-29 12:51PM EDT | 370.00 | 149.28 | 136.50 | 138.35 | 0.00 | - | 1 | 2 | 30.04% |
| GS250417C00380000 | 2024-08-20 1:00PM EDT | 380.00 | 130.25 | 133.80 | 135.55 | 0.00 | - | - | 1 | 39.50% |
| GS250417C00395000 | 2024-09-03 3:37PM EDT | 395.00 | 107.15 | 103.80 | 105.30 | 0.00 | - | - | 1 | 0.00% |
| GS250417C00400000 | 2024-10-07 9:45AM EDT | 400.00 | 106.97 | 116.30 | 118.00 | 0.00 | - | 3 | 3 | 37.28% |
| GS250417C00405000 | 2024-09-19 2:34PM EDT | 405.00 | 112.63 | 111.50 | 113.70 | 0.00 | - | 3 | 5 | 36.74% |
| GS250417C00420000 | 2024-09-30 9:30AM EDT | 420.00 | 91.89 | 99.45 | 101.05 | 0.00 | - | - | 1 | 35.17% |
| GS250417C00425000 | 2024-09-30 9:30AM EDT | 425.00 | 90.23 | 95.30 | 96.95 | 0.00 | - | 3 | 6 | 34.68% |
| GS250417C00430000 | 2024-10-08 11:51AM EDT | 430.00 | 83.90 | 90.75 | 92.95 | 0.00 | - | 2 | 2 | 34.25% |
| GS250417C00440000 | 2024-10-03 10:57AM EDT | 440.00 | 69.90 | 82.95 | 85.15 | 0.00 | - | 1 | 6 | 33.42% |
| GS250417C00445000 | 2024-09-10 12:46PM EDT | 445.00 | 53.04 | 79.90 | 81.30 | 0.00 | - | - | 1 | 32.98% |
| GS250417C00450000 | 2024-10-03 11:23AM EDT | 450.00 | 62.53 | 75.35 | 77.65 | 0.00 | - | 1 | 4 | 32.65% |
| GS250417C00460000 | 2024-10-02 1:21PM EDT | 460.00 | 59.60 | 69.10 | 70.40 | 0.00 | - | 1 | 3 | 31.89% |
| GS250417C00470000 | 2024-10-09 1:26PM EDT | 470.00 | 63.40 | 61.55 | 63.55 | +13.30 | +26.55% | 1 | 6 | 31.23% |
| GS250417C00475000 | 2024-10-03 9:44AM EDT | 475.00 | 47.81 | 58.95 | 60.00 | 0.00 | - | 4 | 6 | 30.72% |
| GS250417C00480000 | 2024-09-19 1:07PM EDT | 480.00 | 55.75 | 55.70 | 56.95 | 0.00 | - | 5 | 9 | 30.53% |
| GS250417C00485000 | 2024-09-13 11:54AM EDT | 485.00 | 40.05 | 52.70 | 53.75 | 0.00 | - | 2 | 4 | 30.16% |
| GS250417C00490000 | 2024-10-07 1:51PM EDT | 490.00 | 43.01 | 49.20 | 50.35 | 0.00 | - | 1 | 11 | 29.60% |
| GS250417C00495000 | 2024-09-17 2:37PM EDT | 495.00 | 37.07 | 46.00 | 47.55 | 0.00 | - | 1 | 3 | 29.41% |
| GS250417C00500000 | 2024-09-27 1:08PM EDT | 500.00 | 41.50 | 43.75 | 44.70 | 0.00 | - | 1 | 7 | 29.12% |
| GS250417C00505000 | 2024-10-03 2:46PM EDT | 505.00 | 32.00 | 40.55 | 41.90 | 0.00 | - | 8 | 13 | 28.80% |
| GS250417C00510000 | 2024-10-04 2:48PM EDT | 510.00 | 32.95 | 38.25 | 39.15 | 0.00 | - | 5 | 9 | 28.46% |
| GS250417C00515000 | 2024-10-08 2:24PM EDT | 515.00 | 31.85 | 36.15 | 36.70 | 0.00 | - | 3 | 42 | 28.26% |
| GS250417C00520000 | 2024-10-04 9:46AM EDT | 520.00 | 28.90 | 33.70 | 34.45 | 0.00 | - | 1 | 24 | 28.13% |
| GS250417C00525000 | 2024-10-01 11:49AM EDT | 525.00 | 25.60 | 30.70 | 32.10 | 0.00 | - | 1 | 39 | 27.87% |
| GS250417C00530000 | 2024-09-26 2:30PM EDT | 530.00 | 25.40 | 28.55 | 29.85 | 0.00 | - | 6 | 27 | 27.61% |
| GS250417C00535000 | 2024-09-26 2:30PM EDT | 535.00 | 23.50 | 27.10 | 27.80 | 0.00 | - | 6 | 20 | 27.43% |
| GS250417C00540000 | 2024-10-01 1:50PM EDT | 540.00 | 19.65 | 24.75 | 25.70 | 0.00 | - | 2 | 5 | 27.15% |
| GS250417C00545000 | 2024-09-18 12:39PM EDT | 545.00 | 17.55 | 22.95 | 23.95 | 0.00 | - | 4 | 13 | 27.05% |
| GS250417C00550000 | 2024-10-04 3:34PM EDT | 550.00 | 18.40 | 21.10 | 22.10 | 0.00 | - | 1 | 9 | 26.81% |
| GS250417C00555000 | 2024-09-09 12:00PM EDT | 555.00 | 18.80 | 19.50 | 20.40 | 0.00 | - | 3 | 21 | 26.62% |
| GS250417C00560000 | 2024-09-30 2:15PM EDT | 560.00 | 14.30 | 16.80 | 18.75 | 0.00 | - | 2 | 13 | 26.40% |
| GS250417C00565000 | 2024-10-01 10:10AM EDT | 565.00 | 12.25 | 15.30 | 17.25 | 0.00 | - | 3 | 29 | 26.22% |
| GS250417C00570000 | 2024-09-30 2:15PM EDT | 570.00 | 11.95 | 15.40 | 15.95 | 0.00 | - | 1 | 2 | 26.14% |
| GS250417C00575000 | 2024-09-26 3:52PM EDT | 575.00 | 12.05 | 11.10 | 14.70 | 0.00 | - | 67 | 95 | 26.03% |
| GS250417C00580000 | 2024-09-10 1:50PM EDT | 580.00 | 7.55 | 12.85 | 13.45 | 0.00 | - | 2 | 6 | 25.86% |
| GS250417C00590000 | 2024-09-10 1:50PM EDT | 590.00 | 6.35 | 10.70 | 11.25 | 0.00 | - | 2 | 2 | 25.59% |
| GS250417C00600000 | 2024-09-11 2:54PM EDT | 600.00 | 5.05 | 8.85 | 9.50 | 0.00 | - | 1 | 24 | 25.48% |
| GS250417C00660000 | 2024-09-10 2:05PM EDT | 660.00 | 1.83 | 2.53 | 3.10 | 0.00 | - | 22 | 12 | 24.87% |
| GS250417C00700000 | 2024-09-09 10:23AM EDT | 700.00 | 1.77 | 1.02 | 1.84 | 0.00 | - | 1 | 2 | 25.97% |
| GS250417C00720000 | 2024-09-04 10:47AM EDT | 720.00 | 1.24 | 0.38 | 1.15 | 0.00 | - | - | 1 | 25.53% |
| GS250417C00740000 | 2024-09-16 11:18AM EDT | 740.00 | 0.66 | 0.30 | 1.23 | 0.00 | - | 1 | 3 | 27.41% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250417P00240000 | 2024-09-20 1:32PM EDT | 240.00 | 0.60 | 0.54 | 1.02 | 0.00 | - | 1 | 1 | 51.09% |
| GS250417P00260000 | 2024-09-04 3:00PM EDT | 260.00 | 1.10 | 0.47 | 1.41 | 0.00 | - | - | 3 | 48.61% |
| GS250417P00310000 | 2024-09-10 11:29AM EDT | 310.00 | 3.20 | 1.26 | 2.22 | 0.00 | - | 2 | 4 | 40.40% |
| GS250417P00320000 | 2024-09-13 1:50PM EDT | 320.00 | 2.95 | 1.56 | 2.49 | 0.00 | - | - | 2 | 39.06% |
| GS250417P00330000 | 2024-10-01 9:55AM EDT | 330.00 | 2.52 | 1.93 | 2.81 | 0.00 | - | 3 | 9 | 37.79% |
| GS250417P00350000 | 2024-10-09 11:24AM EDT | 350.00 | 3.26 | 3.05 | 3.35 | -0.57 | -14.88% | 2 | 2 | 34.79% |
| GS250417P00360000 | 2024-10-07 12:01PM EDT | 360.00 | 4.30 | 3.60 | 3.95 | 0.00 | - | 20 | 22 | 33.95% |
| GS250417P00370000 | 2024-08-26 3:52PM EDT | 370.00 | 4.77 | 4.60 | 5.35 | 0.00 | - | 40 | 40 | 34.41% |
| GS250417P00380000 | 2024-09-19 11:00AM EDT | 380.00 | 5.65 | 4.95 | 5.45 | 0.00 | - | 41 | 35 | 32.30% |
| GS250417P00390000 | 2024-10-01 2:40PM EDT | 390.00 | 7.35 | 5.80 | 6.35 | 0.00 | - | 20 | 14 | 31.46% |
| GS250417P00395000 | 2024-09-23 2:17PM EDT | 395.00 | 7.31 | 6.30 | 6.90 | 0.00 | - | 1 | 11 | 31.11% |
| GS250417P00400000 | 2024-10-01 10:10AM EDT | 400.00 | 9.45 | 6.85 | 7.50 | 0.00 | - | 4 | 34 | 30.77% |
| GS250417P00405000 | 2024-08-26 2:23PM EDT | 405.00 | 8.47 | 7.50 | 12.50 | 0.00 | - | 2 | 4 | 35.63% |
| GS250417P00410000 | 2024-10-04 1:02PM EDT | 410.00 | 10.50 | 8.15 | 9.00 | 0.00 | - | 1 | 7 | 30.31% |
| GS250417P00420000 | 2024-09-25 9:46AM EDT | 420.00 | 10.30 | 9.55 | 10.60 | 0.00 | - | 2 | 6 | 29.72% |
| GS250417P00430000 | 2024-09-24 10:26AM EDT | 430.00 | 12.85 | 11.25 | 13.55 | 0.00 | - | 2 | 4 | 30.24% |
| GS250417P00435000 | 2024-09-11 1:53PM EDT | 435.00 | 22.40 | 12.25 | 13.30 | 0.00 | - | - | 1 | 28.69% |
| GS250417P00440000 | 2024-09-20 10:16AM EDT | 440.00 | 15.00 | 13.20 | 14.10 | 0.00 | - | 1 | 1 | 28.15% |
| GS250417P00445000 | 2024-09-13 1:04PM EDT | 445.00 | 21.65 | 14.45 | 15.40 | 0.00 | - | 1 | 8 | 28.01% |
| GS250417P00450000 | 2024-09-23 12:44PM EDT | 450.00 | 17.90 | 15.05 | 16.30 | 0.00 | - | 3 | 3 | 27.45% |
| GS250417P00455000 | 2024-09-23 12:44PM EDT | 455.00 | 19.30 | 15.45 | 17.45 | 0.00 | - | 3 | 66 | 27.06% |
| GS250417P00460000 | 2024-10-07 10:24AM EDT | 460.00 | 20.80 | 18.10 | 19.05 | 0.00 | - | 25 | 35 | 26.98% |
| GS250417P00465000 | 2024-09-23 12:46PM EDT | 465.00 | 22.45 | 19.60 | 20.25 | 0.00 | - | 2 | 9 | 26.50% |
| GS250417P00470000 | 2024-09-23 12:44PM EDT | 470.00 | 24.10 | 21.00 | 21.95 | 0.00 | - | 2 | 20 | 26.35% |
| GS250417P00475000 | 2024-10-04 10:21AM EDT | 475.00 | 28.20 | 22.60 | 23.40 | 0.00 | - | 2 | 20 | 25.95% |
| GS250417P00480000 | 2024-09-19 1:07PM EDT | 480.00 | 26.20 | 24.40 | 25.75 | 0.00 | - | 1 | 8 | 26.14% |
| GS250417P00485000 | 2024-09-19 9:51AM EDT | 485.00 | 30.95 | 26.05 | 27.65 | 0.00 | - | 1 | 5 | 25.92% |
| GS250417P00490000 | 2024-10-01 9:57AM EDT | 490.00 | 35.00 | 28.00 | 28.85 | 0.00 | - | 1 | 10 | 25.13% |
| GS250417P00495000 | 2024-10-03 2:18PM EDT | 495.00 | 39.05 | 29.95 | 31.40 | 0.00 | - | 10 | 17 | 25.24% |
| GS250417P00500000 | 2024-10-04 2:23PM EDT | 500.00 | 38.60 | 32.10 | 33.20 | 0.00 | - | 7 | 12 | 24.74% |
| GS250417P00505000 | 2024-10-08 2:02PM EDT | 505.00 | 40.05 | 34.45 | 35.55 | 0.00 | - | 3 | 66 | 24.56% |
| GS250417P00510000 | 2024-10-09 12:25PM EDT | 510.00 | 37.80 | 36.75 | 37.95 | -2.75 | -6.78% | 2 | 15 | 24.33% |
| GS250417P00525000 | 2024-08-26 11:23AM EDT | 525.00 | 45.55 | 50.80 | 51.60 | 0.00 | - | - | 6 | 27.67% |
| GS250417P00535000 | 2024-08-26 11:28AM EDT | 535.00 | 51.20 | 56.75 | 57.95 | 0.00 | - | - | 1 | 27.68% |
| GS250417P00540000 | 2024-09-11 12:12PM EDT | 540.00 | 82.00 | 52.70 | 55.00 | 0.00 | - | - | 1 | 23.22% |
| GS250417P00545000 | 2024-08-26 11:41AM EDT | 545.00 | 56.95 | 63.65 | 64.70 | 0.00 | - | - | 11 | 27.74% |
| GS250417P00555000 | 2024-10-01 11:12AM EDT | 555.00 | 77.44 | 62.45 | 64.75 | 0.00 | - | 1 | 1 | 22.49% |
| GS250417P00570000 | 2024-09-04 2:01PM EDT | 570.00 | 85.96 | 81.05 | 82.80 | 0.00 | - | 1 | 1 | 27.76% |
| GS250417P00585000 | 2024-08-27 1:21PM EDT | 585.00 | 84.21 | 90.80 | 92.85 | 0.00 | - | - | 1 | 26.38% |
© 2024 Yahoo. All rights reserved.