Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
484.93-1.28 (-0.26%)
At close: 04:00PM EDT
486.90 +1.97 (+0.41%)
Pre-market: 08:03AM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS251219C001550002023-10-03 11:09AM EDT155.00157.00155.20164.900.00-110.00%
GS251219C001600002024-04-03 1:31PM EDT160.00255.71278.10283.400.00-110.00%
GS251219C001700002024-01-02 1:41PM EDT170.00219.92210.05218.950.00-110.00%
GS251219C001750002023-04-05 3:19PM EDT175.00153.22154.10162.900.00-23230.00%
GS251219C001800002023-10-27 10:34AM EDT180.00121.04157.05166.300.00-100.00%
GS251219C001900002024-01-12 2:29PM EDT190.00190.60192.05200.950.00-110.00%
GS251219C001950002024-03-06 3:21PM EDT195.00197.50212.00222.000.00-100.00%
GS251219C002000002023-08-28 9:37AM EDT200.00134.00130.80137.000.00-4110.00%
GS251219C002100002023-07-19 12:16PM EDT210.00143.50125.25129.850.00-120.00%
GS251219C002200002024-01-02 1:47PM EDT220.00175.45166.15173.850.00-220.00%
GS251219C002300002024-01-02 1:45PM EDT230.00167.11157.40164.550.00-350.00%
GS251219C002400002024-06-26 1:57PM EDT240.00221.850.000.000.00-130.00%
GS251219C002500002024-07-03 9:46AM EDT250.00223.800.000.000.00-2750.00%
GS251219C002600002024-07-03 12:36PM EDT260.00214.750.000.000.00-470.00%
GS251219C002700002024-07-03 12:14PM EDT270.00206.550.000.000.00-12130.00%
GS251219C002800002024-07-03 12:04PM EDT280.00197.150.000.000.00-650.00%
GS251219C002900002024-07-03 12:05PM EDT290.00188.350.000.000.00-20110.00%
GS251219C003000002024-07-03 12:15PM EDT300.00179.950.000.000.00-102130.00%
GS251219C003100002024-07-08 9:30AM EDT310.00170.800.000.000.00-1660.00%
GS251219C003200002024-07-03 12:22PM EDT320.00163.950.000.000.00-36520.00%
GS251219C003300002024-07-03 12:04PM EDT330.00155.350.000.000.00-122060.00%
GS251219C003400002024-07-03 12:04PM EDT340.00147.300.000.000.00-10150.00%
GS251219C003500002024-07-15 2:05PM EDT350.00157.630.000.000.00-2410.00%
GS251219C003600002024-07-03 12:04PM EDT360.00131.750.000.000.00-83470.00%
GS251219C003700002024-07-05 12:46PM EDT370.00118.350.000.000.00-151880.00%
GS251219C003800002024-07-08 10:34AM EDT380.00120.850.000.000.00-2590.00%
GS251219C003900002024-07-16 2:32PM EDT390.00139.350.000.000.00-1720.00%
GS251219C004000002024-07-16 1:58PM EDT400.00130.200.000.000.00-21100.00%
GS251219C004100002024-07-09 12:10PM EDT410.0098.600.000.000.00-2890.00%
GS251219C004200002024-07-18 3:17PM EDT420.00101.050.000.000.00-11030.00%
GS251219C004300002024-07-12 10:49AM EDT430.0093.470.000.000.00-81410.00%
GS251219C004400002024-07-18 10:05AM EDT440.00102.000.000.000.00-11190.00%
GS251219C004500002024-07-16 3:11PM EDT450.0099.350.000.000.00-10690.00%
GS251219C004600002024-07-16 3:37PM EDT460.0093.000.000.000.00-1720.00%
GS251219C004700002024-07-16 10:52AM EDT470.0086.760.000.000.00-1520.00%
GS251219C004800002024-07-18 12:19PM EDT480.0069.260.000.000.00-1370.00%
GS251219C004900002024-07-18 11:47AM EDT490.0067.430.000.000.00-1620.20%
GS251219C005000002024-07-18 1:51PM EDT500.0060.000.000.000.00-1680.78%
GS251219C005200002024-07-18 9:57AM EDT520.0055.300.000.000.00-2791.56%
GS251219C005400002024-07-17 1:50PM EDT540.0048.470.000.000.00-4511.56%
GS251219C005600002024-07-16 12:28PM EDT560.0042.650.000.000.00-22043.13%
GS251219C005700002024-07-18 3:57PM EDT570.0031.530.000.000.00-1913.13%
GS251219C005800002024-07-17 12:03PM EDT580.0038.600.000.000.00-6243.13%
GS251219C005900002024-07-18 3:57PM EDT590.0025.410.000.000.00-1103.13%
GS251219C006000002024-07-18 2:12PM EDT600.0024.240.000.000.00-101153.13%
GS251219C006200002024-07-19 2:26PM EDT620.0020.300.000.000.00-42113.13%
GS251219C006400002024-07-19 2:25PM EDT640.0016.790.000.000.00-2306.25%
GS251219C006600002024-07-19 2:25PM EDT660.0013.850.000.000.00-2576.25%
GS251219C006800002024-07-19 2:27PM EDT680.0011.450.000.000.00-9116.25%
GS251219C007000002024-07-19 9:30AM EDT700.009.970.000.000.00-17206.25%
GS251219C007200002024-07-19 2:38PM EDT720.008.500.000.000.00-34376.25%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS251219P001500002024-07-16 11:41AM EDT150.000.970.000.000.00-21,78425.00%
GS251219P001550002024-06-27 9:39AM EDT155.001.700.000.000.00-51,64512.50%
GS251219P001600002024-03-05 2:47PM EDT160.001.311.742.690.00-32351.22%
GS251219P001650002024-01-09 2:14PM EDT165.003.332.063.500.00-12752.04%
GS251219P001700002024-05-20 9:36AM EDT170.001.520.462.040.00-103047.89%
GS251219P001750002024-04-30 10:24AM EDT175.002.100.682.420.00-15348.14%
GS251219P001800002024-06-10 10:45AM EDT180.001.850.222.320.00-15146.55%
GS251219P001850002024-03-20 3:12PM EDT185.003.302.624.050.00-2013050.65%
GS251219P001900002024-05-13 10:47AM EDT190.002.000.513.150.00-161846.89%
GS251219P001950002024-06-04 12:45PM EDT195.002.000.632.800.00-15044.67%
GS251219P002000002024-07-02 3:17PM EDT200.001.820.000.000.00-333512.50%
GS251219P002100002024-07-19 9:34AM EDT210.003.360.000.000.00-23112.50%
GS251219P002200002024-06-05 9:47AM EDT220.002.601.363.700.00-12941.63%
GS251219P002300002024-07-02 3:19PM EDT230.002.850.000.000.00-2612.50%
GS251219P002400002024-07-12 10:00AM EDT240.003.000.000.000.00-1016912.50%
GS251219P002500002024-07-09 1:25PM EDT250.003.450.000.000.00-127212.50%
GS251219P002600002024-07-01 11:27AM EDT260.004.530.000.000.00-23712.50%
GS251219P002700002024-07-05 12:46PM EDT270.005.000.000.000.00-118612.50%
GS251219P002800002024-06-11 12:38PM EDT280.006.343.756.450.00-112334.81%
GS251219P002900002024-07-05 1:53PM EDT290.006.400.000.000.00-31876.25%
GS251219P003000002024-07-18 2:41PM EDT300.005.700.000.000.00-11606.25%
GS251219P003100002024-07-09 9:51AM EDT310.008.300.000.000.00-11756.25%
GS251219P003200002024-07-15 10:38AM EDT320.008.000.000.000.00-21166.25%
GS251219P003300002024-07-11 12:24PM EDT330.009.640.000.000.00-11246.25%
GS251219P003400002024-07-05 11:32AM EDT340.0012.450.000.000.00-2526.25%
GS251219P003500002024-07-19 2:08PM EDT350.0011.500.000.000.00-12876.25%
GS251219P003600002024-07-15 3:16PM EDT360.0011.010.000.000.00-1956.25%
GS251219P003700002024-07-18 3:21PM EDT370.0014.070.000.000.00-12113.13%
GS251219P003800002024-07-02 2:53PM EDT380.0019.600.000.000.00-52313.13%
GS251219P003900002024-07-15 1:08PM EDT390.0018.270.000.000.00-3553.13%
GS251219P004000002024-07-02 2:55PM EDT400.0024.700.000.000.00-233.13%
GS251219P004100002024-07-10 3:50PM EDT410.0024.750.000.000.00-47863.13%
GS251219P004200002024-07-16 10:14AM EDT420.0021.750.000.000.00-263.13%
GS251219P004300002024-07-17 2:38PM EDT430.0024.850.000.000.00-85651.56%
GS251219P004400002024-07-19 12:46PM EDT440.0031.300.000.000.00-17361.56%
GS251219P004500002024-07-10 10:38AM EDT450.0038.310.000.000.00-181.56%
GS251219P004600002024-07-15 11:24AM EDT460.0038.090.000.000.00-1380.78%
GS251219P004700002024-07-09 2:19PM EDT470.0045.480.000.000.00-4160.78%
GS251219P004800002024-07-15 2:49PM EDT480.0045.100.000.000.00-280.20%
GS251219P004900002024-07-03 10:40AM EDT490.0058.250.000.000.00-290.00%
GS251219P005000002024-07-09 12:52PM EDT500.0059.100.000.000.00-2180.00%
GS251219P005200002024-07-15 1:08PM EDT520.0066.100.000.000.00-330.00%
GS251219P005400002024-07-16 10:42AM EDT540.0068.400.000.000.00--10.00%
GS251219P005600002024-06-21 1:27PM EDT560.00111.8088.0098.000.00-2121.14%
GS251219P005700002024-07-16 10:42AM EDT570.0085.900.000.000.00-210.00%
GS251219P005800002024-07-09 2:19PM EDT580.00112.170.000.000.00-220.00%