The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250620C00150000 | 2024-08-30 3:19PM EDT | 150.00 | 363.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS250620C00160000 | 2023-11-29 1:44PM EDT | 160.00 | 183.00 | 225.15 | 231.40 | 0.00 | - | 8 | 8 | 0.00% |
| GS250620C00165000 | 2023-07-17 10:02AM EDT | 165.00 | 164.30 | 163.90 | 170.50 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620C00175000 | 2024-05-30 10:15AM EDT | 175.00 | 275.68 | 274.00 | 284.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS250620C00180000 | 2024-02-28 10:32AM EDT | 180.00 | 210.00 | 236.15 | 243.80 | 0.00 | - | - | 9 | 0.00% |
| GS250620C00200000 | 2024-09-03 9:34AM EDT | 200.00 | 310.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GS250620C00210000 | 2024-05-06 11:03AM EDT | 210.00 | 234.81 | 250.00 | 260.00 | 0.00 | - | 10 | 11 | 0.00% |
| GS250620C00220000 | 2024-01-23 12:01PM EDT | 220.00 | 164.70 | 172.25 | 177.25 | 0.00 | - | 2 | 1 | 0.00% |
| GS250620C00230000 | 2024-03-25 1:53PM EDT | 230.00 | 181.47 | 196.10 | 199.95 | 0.00 | - | 1 | 1 | 0.00% |
| GS250620C00240000 | 2023-12-14 1:19PM EDT | 240.00 | 154.45 | 141.50 | 147.55 | 0.00 | - | 2 | 2 | 0.00% |
| GS250620C00250000 | 2024-02-21 2:48PM EDT | 250.00 | 146.09 | 161.70 | 168.35 | 0.00 | - | 20 | 30 | 0.00% |
| GS250620C00260000 | 2024-03-01 1:20PM EDT | 260.00 | 138.94 | 164.15 | 169.65 | 0.00 | - | 2 | 26 | 0.00% |
| GS250620C00270000 | 2024-07-05 9:52AM EDT | 270.00 | 200.50 | 200.00 | 209.95 | 0.00 | - | 3 | 19 | 47.24% |
| GS250620C00280000 | 2024-08-02 11:43AM EDT | 280.00 | 204.60 | 232.00 | 240.90 | 0.00 | - | 1 | 68 | 90.79% |
| GS250620C00290000 | 2024-07-02 3:58PM EDT | 290.00 | 183.45 | 211.00 | 220.45 | 0.00 | - | 2 | 12 | 75.49% |
| GS250620C00300000 | 2024-07-30 3:16PM EDT | 300.00 | 213.03 | 210.15 | 218.95 | 0.00 | - | 1 | 24 | 80.84% |
| GS250620C00310000 | 2024-04-22 9:37AM EDT | 310.00 | 113.35 | 165.00 | 169.45 | 0.00 | - | 2 | 21 | 36.74% |
| GS250620C00320000 | 2024-07-30 10:51AM EDT | 320.00 | 196.10 | 191.00 | 200.00 | 0.00 | - | 1 | 13 | 74.30% |
| GS250620C00330000 | 2024-09-11 9:55AM EDT | 330.00 | 142.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS250620C00340000 | 2024-07-03 9:43AM EDT | 340.00 | 140.35 | 139.30 | 147.00 | 0.00 | - | 18 | 74 | 40.08% |
| GS250620C00350000 | 2024-09-10 12:02PM EDT | 350.00 | 128.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS250620C00360000 | 2024-09-12 1:27PM EDT | 360.00 | 127.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GS250620C00370000 | 2024-08-23 12:01PM EDT | 370.00 | 148.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS250620C00380000 | 2024-09-11 1:20PM EDT | 380.00 | 106.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620C00390000 | 2024-07-29 10:30AM EDT | 390.00 | 123.62 | 124.40 | 126.45 | 0.00 | - | 3 | 78 | 50.91% |
| GS250620C00400000 | 2024-09-11 3:39PM EDT | 400.00 | 93.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS250620C00410000 | 2024-09-12 12:43PM EDT | 410.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS250620C00420000 | 2024-09-11 12:09PM EDT | 420.00 | 74.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS250620C00430000 | 2024-09-11 12:05PM EDT | 430.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620C00440000 | 2024-09-11 12:03PM EDT | 440.00 | 60.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS250620C00450000 | 2024-09-11 12:04PM EDT | 450.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GS250620C00460000 | 2024-09-11 3:55PM EDT | 460.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GS250620C00470000 | 2024-09-12 3:50PM EDT | 470.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS250620C00480000 | 2024-09-11 1:57PM EDT | 480.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| GS250620C00490000 | 2024-09-12 1:44PM EDT | 490.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GS250620C00500000 | 2024-09-12 1:44PM EDT | 500.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| GS250620C00520000 | 2024-09-12 3:52PM EDT | 520.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GS250620C00540000 | 2024-09-10 11:13AM EDT | 540.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GS250620C00560000 | 2024-09-10 2:02PM EDT | 560.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| GS250620C00570000 | 2024-09-11 3:48PM EDT | 570.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| GS250620C00580000 | 2024-09-11 10:31AM EDT | 580.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GS250620C00590000 | 2024-09-11 3:48PM EDT | 590.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| GS250620C00600000 | 2024-09-12 12:16PM EDT | 600.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250620C00620000 | 2024-09-10 11:51AM EDT | 620.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GS250620C00640000 | 2024-09-11 1:04PM EDT | 640.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GS250620C00660000 | 2024-09-11 1:17PM EDT | 660.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GS250620C00680000 | 2024-09-11 12:43PM EDT | 680.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250620C00700000 | 2024-09-03 10:01AM EDT | 700.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250620C00720000 | 2024-09-11 10:21AM EDT | 720.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| GS250620C00740000 | 2024-08-26 2:45PM EDT | 740.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GS250620C00760000 | 2024-09-10 2:48PM EDT | 760.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250620P00150000 | 2024-08-30 12:01PM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS250620P00155000 | 2024-08-30 1:08PM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS250620P00160000 | 2024-09-12 3:33PM EDT | 160.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS250620P00165000 | 2024-08-05 9:33AM EDT | 165.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 25.00% |
| GS250620P00170000 | 2024-06-07 3:38PM EDT | 170.00 | 0.58 | 0.00 | 2.94 | 0.00 | - | 1 | 6 | 60.36% |
| GS250620P00175000 | 2024-08-05 10:09AM EDT | 175.00 | 1.38 | 0.21 | 4.35 | 0.00 | - | 2 | 3 | 63.46% |
| GS250620P00180000 | 2024-08-26 3:55PM EDT | 180.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GS250620P00185000 | 2024-08-12 9:59AM EDT | 185.00 | 0.80 | 0.32 | 1.42 | 0.00 | - | 1 | 5 | 51.32% |
| GS250620P00190000 | 2023-12-07 3:48PM EDT | 190.00 | 3.80 | 1.54 | 10.00 | 0.00 | - | 1 | 4 | 71.23% |
| GS250620P00195000 | 2024-07-17 10:55AM EDT | 195.00 | 1.00 | 0.00 | 7.10 | 0.00 | - | 1 | 90 | 62.34% |
| GS250620P00200000 | 2024-09-12 3:33PM EDT | 200.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS250620P00210000 | 2024-08-05 2:26PM EDT | 210.00 | 1.50 | 0.73 | 1.19 | 0.00 | - | 1 | 119 | 47.18% |
| GS250620P00220000 | 2024-09-03 1:20PM EDT | 220.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GS250620P00230000 | 2024-09-11 12:19PM EDT | 230.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 12.50% |
| GS250620P00240000 | 2024-07-26 3:59PM EDT | 240.00 | 1.60 | 0.89 | 1.59 | 0.00 | - | 5 | 66 | 42.18% |
| GS250620P00250000 | 2024-09-04 12:25PM EDT | 250.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GS250620P00260000 | 2024-09-12 3:33PM EDT | 260.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS250620P00270000 | 2024-09-12 12:19PM EDT | 270.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GS250620P00280000 | 2024-09-12 12:20PM EDT | 280.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GS250620P00290000 | 2024-09-10 11:50AM EDT | 290.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS250620P00300000 | 2024-09-12 12:17PM EDT | 300.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS250620P00310000 | 2024-09-12 1:04PM EDT | 310.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GS250620P00320000 | 2024-09-11 12:14PM EDT | 320.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250620P00330000 | 2024-09-10 3:45PM EDT | 330.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250620P00340000 | 2024-09-12 12:19PM EDT | 340.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GS250620P00350000 | 2024-09-11 1:41PM EDT | 350.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GS250620P00360000 | 2024-09-03 2:41PM EDT | 360.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| GS250620P00370000 | 2024-09-12 12:20PM EDT | 370.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GS250620P00380000 | 2024-09-10 3:30PM EDT | 380.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS250620P00390000 | 2024-09-11 1:49PM EDT | 390.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS250620P00400000 | 2024-09-12 12:17PM EDT | 400.00 | 16.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GS250620P00410000 | 2024-09-12 9:55AM EDT | 410.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GS250620P00420000 | 2024-08-26 11:51AM EDT | 420.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GS250620P00430000 | 2024-09-10 11:29AM EDT | 430.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS250620P00440000 | 2024-09-11 11:22AM EDT | 440.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GS250620P00450000 | 2024-09-12 1:43PM EDT | 450.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| GS250620P00460000 | 2024-09-12 1:43PM EDT | 460.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GS250620P00470000 | 2024-09-12 2:51PM EDT | 470.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.20% |
| GS250620P00480000 | 2024-09-12 1:43PM EDT | 480.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS250620P00490000 | 2024-09-12 1:43PM EDT | 490.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS250620P00500000 | 2024-09-03 2:52PM EDT | 500.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS250620P00520000 | 2024-09-03 1:37PM EDT | 520.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620P00540000 | 2024-08-23 1:19PM EDT | 540.00 | 57.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS250620P00560000 | 2024-09-11 12:15PM EDT | 560.00 | 100.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620P00570000 | 2024-08-27 1:22PM EDT | 570.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| GS250620P00580000 | 2024-08-27 11:54AM EDT | 580.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS250620P00600000 | 2024-07-25 9:50AM EDT | 600.00 | 114.95 | 96.70 | 100.60 | 0.00 | - | 2 | 1 | 0.00% |
| GS250620P00620000 | 2024-08-23 12:13PM EDT | 620.00 | 117.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620P00640000 | 2024-05-30 3:24PM EDT | 640.00 | 188.51 | 183.00 | 193.00 | 0.00 | - | 690 | 0 | 44.57% |
| GS250620P00680000 | 2024-05-24 10:28AM EDT | 680.00 | 216.59 | 225.00 | 235.00 | 0.00 | - | 2 | 0 | 50.53% |
© 2024 Yahoo. All rights reserved.