The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250117C00150000 | 2024-02-29 4:14PM EDT | 150.00 | 238.32 | 265.05 | 273.95 | 0.00 | - | 2 | 2 | 0.00% |
| GS250117C00155000 | 2024-03-01 2:23PM EDT | 155.00 | 234.60 | 260.20 | 268.95 | 0.00 | - | 1 | 2 | 0.00% |
| GS250117C00160000 | 2024-02-27 4:15PM EDT | 160.00 | 229.97 | 255.25 | 264.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250117C00165000 | 2023-11-03 3:44PM EDT | 165.00 | 164.13 | 183.60 | 188.40 | 0.00 | - | 1 | 10 | 0.00% |
| GS250117C00175000 | 2024-03-15 2:37PM EDT | 175.00 | 214.95 | 211.00 | 220.10 | 0.00 | - | 2 | 2 | 0.00% |
| GS250117C00180000 | 2023-06-01 9:34AM EDT | 180.00 | 149.95 | 145.50 | 151.00 | 0.00 | - | 10 | 6 | 0.00% |
| GS250117C00185000 | 2023-03-22 2:05PM EDT | 185.00 | 145.02 | 160.35 | 163.80 | 0.00 | - | 23 | 23 | 0.00% |
| GS250117C00190000 | 2023-08-01 12:02PM EDT | 190.00 | 168.40 | 142.95 | 147.65 | 0.00 | - | 1 | 1 | 0.00% |
| GS250117C00195000 | 2024-04-15 3:54PM EDT | 195.00 | 207.87 | 255.90 | 265.00 | 0.00 | - | 1 | 23 | 69.43% |
| GS250117C00200000 | 2024-05-07 9:40AM EDT | 200.00 | 247.20 | 251.00 | 260.00 | 0.00 | - | 10 | 58 | 67.61% |
| GS250117C00210000 | 2024-05-06 11:03AM EDT | 210.00 | 233.80 | 241.50 | 250.85 | 0.00 | - | 12 | 8 | 66.47% |
| GS250117C00220000 | 2024-05-09 9:49AM EDT | 220.00 | 230.50 | 231.80 | 240.90 | 0.00 | - | 2 | 37 | 63.15% |
| GS250117C00230000 | 2024-02-27 11:09AM EDT | 230.00 | 163.35 | 188.00 | 196.60 | 0.00 | - | 1 | 8 | 0.00% |
| GS250117C00240000 | 2023-12-08 10:30AM EDT | 240.00 | 114.16 | 152.10 | 153.90 | 0.00 | - | 1 | 18 | 0.00% |
| GS250117C00250000 | 2024-05-09 11:40AM EDT | 250.00 | 203.75 | 203.10 | 212.00 | 0.00 | - | 20 | 79 | 56.06% |
| GS250117C00260000 | 2024-05-09 9:49AM EDT | 260.00 | 192.40 | 193.95 | 202.65 | 0.00 | - | 2 | 8 | 54.32% |
| GS250117C00270000 | 2024-05-08 3:02PM EDT | 270.00 | 180.73 | 184.10 | 193.00 | 0.00 | - | 1 | 37 | 52.01% |
| GS250117C00280000 | 2024-04-17 1:48PM EDT | 280.00 | 131.50 | 174.70 | 183.70 | 0.00 | - | 1 | 71 | 50.32% |
| GS250117C00290000 | 2024-01-16 11:01AM EDT | 290.00 | 102.00 | 104.00 | 105.55 | 0.00 | - | 1 | 159 | 0.00% |
| GS250117C00300000 | 2024-05-06 9:30AM EDT | 300.00 | 148.47 | 155.90 | 165.00 | 0.00 | - | 1 | 572 | 46.68% |
| GS250117C00310000 | 2024-04-23 10:44AM EDT | 310.00 | 120.00 | 146.60 | 155.70 | 0.00 | - | 1 | 459 | 44.89% |
| GS250117C00320000 | 2024-05-07 2:24PM EDT | 320.00 | 131.85 | 141.00 | 145.80 | 0.00 | - | 13 | 1,042 | 42.28% |
| GS250117C00330000 | 2024-05-09 10:22AM EDT | 330.00 | 128.00 | 131.95 | 135.25 | 0.00 | - | 1 | 542 | 38.90% |
| GS250117C00340000 | 2024-05-03 10:12AM EDT | 340.00 | 109.75 | 120.45 | 127.80 | 0.00 | - | 27 | 372 | 39.34% |
| GS250117C00350000 | 2024-05-07 3:47PM EDT | 350.00 | 105.20 | 112.70 | 117.55 | 0.00 | - | 1 | 1,148 | 36.39% |
| GS250117C00360000 | 2024-05-03 10:12AM EDT | 360.00 | 93.03 | 105.65 | 107.30 | 0.00 | - | 27 | 242 | 33.50% |
| GS250117C00370000 | 2024-05-07 3:47PM EDT | 370.00 | 88.80 | 96.40 | 98.95 | 0.00 | - | 5 | 571 | 32.58% |
| GS250117C00380000 | 2024-05-08 3:30PM EDT | 380.00 | 83.70 | 89.20 | 90.95 | 0.00 | - | 1 | 997 | 31.83% |
| GS250117C00390000 | 2024-05-10 10:25AM EDT | 390.00 | 85.44 | 81.30 | 82.75 | +10.54 | +14.07% | 1 | 2,292 | 30.72% |
| GS250117C00400000 | 2024-05-10 3:51PM EDT | 400.00 | 74.75 | 74.00 | 75.10 | 0.00 | - | 26 | 1,933 | 29.90% |
| GS250117C00410000 | 2024-05-10 2:33PM EDT | 410.00 | 67.70 | 66.55 | 67.70 | +8.00 | +13.40% | 46 | 472 | 29.08% |
| GS250117C00420000 | 2024-05-10 3:01PM EDT | 420.00 | 60.90 | 59.35 | 60.85 | +1.75 | +2.96% | 52 | 825 | 28.47% |
| GS250117C00430000 | 2024-05-09 12:58PM EDT | 430.00 | 52.00 | 52.95 | 54.20 | 0.00 | - | 3 | 655 | 27.77% |
| GS250117C00440000 | 2024-05-10 2:00PM EDT | 440.00 | 48.20 | 46.70 | 48.00 | -0.15 | -0.31% | 6 | 800 | 27.16% |
| GS250117C00450000 | 2024-05-10 10:50AM EDT | 450.00 | 42.40 | 41.45 | 42.30 | -0.60 | -1.40% | 17 | 1,047 | 26.65% |
| GS250117C00460000 | 2024-05-10 9:39AM EDT | 460.00 | 38.59 | 36.20 | 37.00 | +1.07 | +2.85% | 2 | 830 | 26.15% |
| GS250117C00470000 | 2024-05-09 3:19PM EDT | 470.00 | 32.25 | 31.45 | 32.20 | -0.18 | -0.56% | 5 | 320 | 25.73% |
| GS250117C00480000 | 2024-05-10 9:41AM EDT | 480.00 | 29.00 | 26.90 | 27.80 | +6.00 | +26.09% | 3 | 607 | 25.31% |
| GS250117C00490000 | 2024-05-09 12:16PM EDT | 490.00 | 22.83 | 23.10 | 23.85 | 0.00 | - | 205 | 569 | 24.94% |
| GS250117C00500000 | 2024-05-10 2:15PM EDT | 500.00 | 20.55 | 19.60 | 20.35 | +0.67 | +3.37% | 46 | 1,673 | 24.61% |
| GS250117C00510000 | 2024-05-10 2:39PM EDT | 510.00 | 17.25 | 16.55 | 17.50 | -0.45 | -2.54% | 1 | 481 | 24.50% |
| GS250117C00520000 | 2024-05-09 1:57PM EDT | 520.00 | 14.21 | 14.05 | 14.70 | 0.00 | - | 30 | 329 | 24.17% |
| GS250117C00530000 | 2024-05-09 12:24PM EDT | 530.00 | 11.90 | 11.80 | 12.35 | 0.00 | - | 1 | 129 | 23.94% |
| GS250117C00540000 | 2024-05-09 11:58AM EDT | 540.00 | 9.95 | 9.65 | 10.45 | 0.00 | - | 1 | 91 | 23.86% |
| GS250117C00550000 | 2024-05-10 1:08PM EDT | 550.00 | 8.56 | 8.35 | 8.65 | -0.46 | -5.10% | 36 | 92 | 23.62% |
| GS250117C00560000 | 2024-05-09 10:05AM EDT | 560.00 | 6.65 | 6.95 | 7.30 | 0.00 | - | 5 | 263 | 23.60% |
| GS250117C00570000 | 2024-05-03 12:22PM EDT | 570.00 | 4.80 | 5.55 | 6.05 | 0.00 | - | 26 | 44 | 23.47% |
| GS250117C00580000 | 2024-05-10 3:47PM EDT | 580.00 | 4.90 | 4.50 | 5.10 | +0.05 | +1.03% | 2 | 635 | 23.50% |
| GS250117C00590000 | 2024-05-07 2:01PM EDT | 590.00 | 3.40 | 4.00 | 4.25 | 0.00 | - | 1 | 14 | 23.47% |
| GS250117C00600000 | 2024-05-09 10:04AM EDT | 600.00 | 3.20 | 3.30 | 3.55 | 0.00 | - | 5 | 66 | 23.47% |
| GS250117C00620000 | 2024-05-10 10:34AM EDT | 620.00 | 2.63 | 2.28 | 2.51 | +0.08 | +3.14% | 12 | 29 | 23.57% |
| GS250117C00660000 | 2024-05-10 9:30AM EDT | 660.00 | 1.30 | 1.08 | 1.30 | +0.14 | +12.07% | 1 | 12 | 23.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250117P00150000 | 2024-05-09 3:07PM EDT | 150.00 | 0.11 | 0.08 | 0.15 | 0.00 | - | 65 | 2,066 | 50.98% |
| GS250117P00155000 | 2024-02-27 3:14PM EDT | 155.00 | 0.44 | 0.16 | 0.76 | 0.00 | - | 2 | 122 | 56.57% |
| GS250117P00160000 | 2024-02-21 2:03PM EDT | 160.00 | 0.68 | 0.20 | 0.68 | 0.00 | - | 10 | 293 | 54.69% |
| GS250117P00165000 | 2024-04-29 3:28PM EDT | 165.00 | 0.07 | 0.07 | 0.39 | 0.00 | - | 9 | 222 | 52.34% |
| GS250117P00170000 | 2024-05-10 9:47AM EDT | 170.00 | 0.20 | 0.08 | 0.25 | 0.00 | - | 1 | 142 | 48.19% |
| GS250117P00175000 | 2024-04-24 9:45AM EDT | 175.00 | 0.44 | 0.10 | 0.30 | 0.00 | - | 1 | 42 | 47.88% |
| GS250117P00180000 | 2024-04-23 11:16AM EDT | 180.00 | 0.50 | 0.11 | 0.35 | 0.00 | - | 2 | 250 | 47.46% |
| GS250117P00185000 | 2024-04-17 11:54AM EDT | 185.00 | 0.70 | 0.12 | 0.39 | 0.00 | - | 1 | 30 | 46.78% |
| GS250117P00190000 | 2024-04-15 2:56PM EDT | 190.00 | 0.80 | 0.13 | 0.49 | 0.00 | - | 1 | 189 | 46.88% |
| GS250117P00195000 | 2024-04-16 9:45AM EDT | 195.00 | 1.02 | 0.15 | 0.51 | 0.00 | - | 13 | 293 | 45.83% |
| GS250117P00200000 | 2024-05-06 11:35AM EDT | 200.00 | 0.44 | 0.25 | 0.55 | 0.00 | - | 5 | 643 | 45.02% |
| GS250117P00210000 | 2024-05-07 2:12PM EDT | 210.00 | 0.56 | 0.21 | 0.62 | 0.00 | - | 20 | 121 | 43.29% |
| GS250117P00220000 | 2024-05-10 9:54AM EDT | 220.00 | 0.56 | 0.27 | 0.73 | -0.02 | -3.45% | 50 | 430 | 41.88% |
| GS250117P00230000 | 2024-04-15 12:16PM EDT | 230.00 | 1.74 | 0.55 | 0.75 | 0.00 | - | 2 | 345 | 39.71% |
| GS250117P00240000 | 2024-05-07 10:38AM EDT | 240.00 | 0.94 | 0.70 | 0.89 | 0.00 | - | 2 | 489 | 38.48% |
| GS250117P00250000 | 2024-05-08 10:13AM EDT | 250.00 | 1.15 | 0.87 | 1.06 | 0.00 | - | 1 | 793 | 37.32% |
| GS250117P00260000 | 2024-05-09 3:14PM EDT | 260.00 | 1.18 | 1.06 | 1.20 | 0.00 | - | 65 | 905 | 35.89% |
| GS250117P00270000 | 2024-05-09 10:55AM EDT | 270.00 | 1.42 | 1.29 | 1.48 | 0.00 | - | 125 | 1,773 | 35.05% |
| GS250117P00280000 | 2024-05-09 10:00AM EDT | 280.00 | 1.85 | 1.55 | 1.74 | 0.00 | - | 10 | 685 | 33.94% |
| GS250117P00290000 | 2024-05-09 12:53PM EDT | 290.00 | 2.07 | 1.83 | 2.06 | 0.00 | - | 1 | 856 | 32.92% |
| GS250117P00300000 | 2024-05-09 3:55PM EDT | 300.00 | 2.41 | 2.19 | 2.42 | 0.00 | - | 74 | 3,341 | 31.87% |
| GS250117P00310000 | 2024-05-10 3:45PM EDT | 310.00 | 2.76 | 2.73 | 2.80 | -0.14 | -4.83% | 13 | 1,592 | 30.76% |
| GS250117P00320000 | 2024-05-10 1:39PM EDT | 320.00 | 3.29 | 3.20 | 3.35 | -0.15 | -4.36% | 12 | 1,510 | 29.91% |
| GS250117P00330000 | 2024-05-08 2:33PM EDT | 330.00 | 4.55 | 3.80 | 4.05 | 0.00 | - | 2 | 1,507 | 29.17% |
| GS250117P00340000 | 2024-05-10 2:16PM EDT | 340.00 | 4.65 | 4.55 | 4.70 | -0.17 | -3.53% | 8 | 2,385 | 28.16% |
| GS250117P00350000 | 2024-05-10 3:09PM EDT | 350.00 | 5.45 | 5.40 | 5.70 | -0.25 | -4.39% | 13 | 2,369 | 27.52% |
| GS250117P00360000 | 2024-05-10 9:38AM EDT | 360.00 | 6.40 | 6.50 | 6.75 | -0.25 | -3.76% | 1 | 1,410 | 26.73% |
| GS250117P00370000 | 2024-05-08 3:35PM EDT | 370.00 | 9.00 | 7.75 | 8.05 | 0.00 | - | 2 | 461 | 26.04% |
| GS250117P00380000 | 2024-05-10 3:05PM EDT | 380.00 | 9.37 | 9.25 | 10.05 | -2.38 | -20.26% | 2 | 1,342 | 25.87% |
| GS250117P00390000 | 2024-05-10 3:05PM EDT | 390.00 | 11.16 | 11.00 | 11.80 | -0.21 | -1.85% | 13 | 1,330 | 25.15% |
| GS250117P00400000 | 2024-05-10 2:35PM EDT | 400.00 | 13.35 | 13.10 | 13.55 | -0.65 | -4.64% | 8 | 954 | 24.20% |
| GS250117P00410000 | 2024-05-09 2:41PM EDT | 410.00 | 15.95 | 15.55 | 15.95 | 0.00 | - | 7 | 491 | 23.58% |
| GS250117P00420000 | 2024-05-09 3:28PM EDT | 420.00 | 18.33 | 18.35 | 18.80 | -0.28 | -1.50% | 1 | 409 | 23.04% |
| GS250117P00430000 | 2024-05-10 10:46AM EDT | 430.00 | 21.30 | 21.30 | 21.95 | -0.65 | -2.96% | 1 | 104 | 22.44% |
| GS250117P00440000 | 2024-05-10 2:35PM EDT | 440.00 | 25.35 | 24.95 | 25.75 | -0.20 | -0.78% | 8 | 240 | 22.02% |
| GS250117P00450000 | 2024-05-10 9:52AM EDT | 450.00 | 29.50 | 29.00 | 30.15 | 0.00 | - | 15 | 285 | 21.69% |
| GS250117P00460000 | 2024-05-09 12:03PM EDT | 460.00 | 35.20 | 32.10 | 35.00 | 0.00 | - | 2 | 273 | 21.34% |
| GS250117P00470000 | 2024-05-09 10:20AM EDT | 470.00 | 38.23 | 38.65 | 39.95 | -3.55 | -8.50% | 5 | 279 | 20.75% |
| GS250117P00480000 | 2024-05-09 12:09PM EDT | 480.00 | 46.30 | 44.10 | 45.45 | 0.00 | - | 1 | 112 | 20.18% |
| GS250117P00490000 | 2024-04-24 10:56AM EDT | 490.00 | 73.05 | 50.05 | 51.55 | 0.00 | - | 1 | 1 | 19.69% |
| GS250117P00500000 | 2024-05-07 1:07PM EDT | 500.00 | 64.90 | 56.70 | 58.45 | 0.00 | - | 1 | 2 | 19.42% |
| GS250117P00510000 | 2024-01-30 3:55PM EDT | 510.00 | 123.55 | 117.00 | 126.00 | 0.00 | - | 2 | 0 | 57.67% |
| GS250117P00520000 | 2024-01-04 11:23AM EDT | 520.00 | 134.50 | 129.25 | 137.65 | 0.00 | - | 4 | 0 | 61.01% |
| GS250117P00530000 | 2024-05-06 10:39AM EDT | 530.00 | 90.34 | 77.75 | 81.25 | 0.00 | - | - | 2 | 18.19% |
| GS250117P00560000 | 2023-04-17 1:59PM EDT | 560.00 | 221.27 | 227.60 | 235.70 | 0.00 | - | 2 | 0 | 107.28% |
| GS250117P00580000 | 2023-07-19 3:25PM EDT | 580.00 | 237.02 | 252.65 | 260.70 | 0.00 | - | - | 0 | 113.95% |
| GS250117P00590000 | 2024-03-01 1:22PM EDT | 590.00 | 202.35 | 168.90 | 175.95 | 0.00 | - | 5 | 0 | 52.05% |
| GS250117P00620000 | 2024-04-29 9:40AM EDT | 620.00 | 190.05 | 163.60 | 170.80 | 0.00 | - | 10 | 0 | 28.48% |
| GS250117P00640000 | 2024-05-06 10:36AM EDT | 640.00 | 198.15 | 183.55 | 190.90 | 0.00 | - | - | 3 | 30.63% |
© 2024 Yahoo. All rights reserved.