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 | 2023-08-30 3:22PM EDT | 150.00 | 181.61 | 174.65 | 178.05 | 0.00 | - | 13 | 12 | 47.68% |
| GS250117C00155000 | 2023-08-30 3:22PM EDT | 155.00 | 176.94 | 169.95 | 173.50 | 0.00 | - | 7 | 7 | 47.11% |
| GS250117C00160000 | 2023-03-16 12:20PM EDT | 160.00 | 160.00 | 177.20 | 184.80 | 0.00 | - | - | 0 | 68.50% |
| GS250117C00165000 | 2023-02-03 4:31PM EDT | 165.00 | 206.35 | 191.85 | 200.95 | 0.00 | - | 11 | 9 | 94.50% |
| GS250117C00175000 | 2023-09-07 9:59AM EDT | 175.00 | 152.90 | 151.85 | 154.75 | 0.00 | - | 3 | 11 | 43.19% |
| GS250117C00180000 | 2023-06-01 9:34AM EDT | 180.00 | 149.95 | 145.50 | 151.00 | 0.00 | - | 10 | 6 | 43.97% |
| GS250117C00185000 | 2023-03-22 2:05PM EDT | 185.00 | 145.02 | 160.35 | 163.80 | 0.00 | - | 23 | 23 | 65.43% |
| GS250117C00190000 | 2023-08-01 12:02PM EDT | 190.00 | 168.40 | 142.95 | 147.65 | 0.00 | - | 1 | 1 | 50.94% |
| GS250117C00195000 | 2023-05-01 3:29PM EDT | 195.00 | 152.65 | 136.30 | 140.80 | 0.00 | - | 1 | 24 | 46.53% |
| GS250117C00200000 | 2023-09-15 11:30AM EDT | 200.00 | 152.00 | 130.85 | 131.95 | 0.00 | - | 1 | 50 | 39.16% |
| GS250117C00210000 | 2023-06-30 3:59PM EDT | 210.00 | 122.50 | 149.80 | 152.55 | 0.00 | - | 1 | 7 | 70.10% |
| GS250117C00220000 | 2023-09-26 12:26PM EDT | 220.00 | 116.00 | 114.05 | 116.35 | -13.59 | -10.49% | 1 | 33 | 38.93% |
| GS250117C00230000 | 2023-04-18 12:49PM EDT | 230.00 | 120.20 | 111.60 | 116.15 | 0.00 | - | 2 | 8 | 46.37% |
| GS250117C00240000 | 2023-08-29 10:10AM EDT | 240.00 | 100.10 | 98.15 | 100.00 | 0.00 | - | 10 | 11 | 36.67% |
| GS250117C00250000 | 2023-09-25 3:43PM EDT | 250.00 | 95.00 | 90.40 | 91.85 | 0.00 | - | 1 | 112 | 35.33% |
| GS250117C00260000 | 2023-07-19 3:52PM EDT | 260.00 | 97.40 | 83.65 | 85.95 | 0.00 | - | 5 | 9 | 35.87% |
| GS250117C00270000 | 2023-09-25 9:40AM EDT | 270.00 | 78.00 | 75.65 | 78.55 | 0.00 | - | 1 | 28 | 34.80% |
| GS250117C00280000 | 2023-08-28 2:46PM EDT | 280.00 | 69.50 | 68.95 | 70.35 | 0.00 | - | 1 | 70 | 32.92% |
| GS250117C00290000 | 2023-09-13 11:44AM EDT | 290.00 | 72.42 | 62.50 | 63.70 | 0.00 | - | 1 | 164 | 32.12% |
| GS250117C00300000 | 2023-09-19 2:16PM EDT | 300.00 | 69.00 | 56.35 | 57.55 | 0.00 | - | 2 | 333 | 31.48% |
| GS250117C00310000 | 2023-09-26 10:15AM EDT | 310.00 | 51.95 | 50.30 | 51.75 | +0.85 | +1.66% | 1 | 455 | 30.88% |
| GS250117C00320000 | 2023-09-19 9:50AM EDT | 320.00 | 58.47 | 44.90 | 46.10 | 0.00 | - | 1 | 444 | 30.16% |
| GS250117C00330000 | 2023-09-26 2:38PM EDT | 330.00 | 39.90 | 39.30 | 41.15 | -3.30 | -7.64% | 8 | 302 | 29.70% |
| GS250117C00340000 | 2023-09-26 1:48PM EDT | 340.00 | 35.49 | 35.10 | 36.20 | -1.91 | -5.11% | 3 | 210 | 29.01% |
| GS250117C00350000 | 2023-09-26 11:30AM EDT | 350.00 | 32.10 | 30.85 | 31.65 | -1.05 | -3.17% | 2 | 856 | 28.37% |
| GS250117C00360000 | 2023-09-22 1:50PM EDT | 360.00 | 27.85 | 27.10 | 27.75 | -0.85 | -2.96% | 1 | 131 | 27.95% |
| GS250117C00370000 | 2023-09-22 3:33PM EDT | 370.00 | 25.21 | 23.35 | 24.25 | 0.00 | - | 3 | 433 | 27.58% |
| GS250117C00380000 | 2023-09-26 2:38PM EDT | 380.00 | 20.05 | 19.70 | 20.95 | -6.43 | -24.28% | 2 | 421 | 27.13% |
| GS250117C00390000 | 2023-09-26 11:31AM EDT | 390.00 | 18.00 | 17.30 | 18.00 | -5.16 | -22.28% | 2 | 501 | 26.70% |
| GS250117C00400000 | 2023-09-26 11:28AM EDT | 400.00 | 15.50 | 14.65 | 15.35 | -0.70 | -4.32% | 1 | 629 | 26.28% |
| GS250117C00410000 | 2023-09-22 3:33PM EDT | 410.00 | 13.51 | 12.45 | 13.00 | 0.00 | - | 1 | 141 | 25.88% |
| GS250117C00420000 | 2023-09-26 3:32PM EDT | 420.00 | 10.90 | 10.60 | 11.00 | -4.30 | -28.29% | 50 | 426 | 25.54% |
| GS250117C00430000 | 2023-09-18 9:37AM EDT | 430.00 | 12.18 | 8.85 | 9.25 | 0.00 | - | 1 | 237 | 25.22% |
| GS250117C00440000 | 2023-09-25 10:38AM EDT | 440.00 | 8.00 | 7.15 | 7.70 | 0.00 | - | 2 | 351 | 24.88% |
| GS250117C00450000 | 2023-09-25 1:04PM EDT | 450.00 | 6.65 | 5.80 | 6.50 | 0.00 | - | 25 | 622 | 24.70% |
| GS250117C00460000 | 2023-09-06 2:35PM EDT | 460.00 | 4.80 | 5.05 | 5.35 | 0.00 | - | 1 | 126 | 24.39% |
| GS250117C00470000 | 2023-09-15 2:54PM EDT | 470.00 | 5.90 | 4.00 | 4.40 | 0.00 | - | 1 | 152 | 24.12% |
| GS250117C00480000 | 2023-09-15 9:46AM EDT | 480.00 | 4.99 | 3.25 | 3.65 | 0.00 | - | 2 | 36 | 23.94% |
| GS250117C00490000 | 2023-09-18 3:09PM EDT | 490.00 | 4.05 | 2.59 | 2.98 | 0.00 | - | 1 | 33 | 23.71% |
| GS250117C00500000 | 2023-09-19 3:29PM EDT | 500.00 | 3.25 | 2.20 | 2.40 | 0.00 | - | 2 | 1,438 | 23.45% |
| GS250117C00510000 | 2023-09-19 3:28PM EDT | 510.00 | 2.61 | 1.78 | 2.00 | 0.00 | - | 1 | 67 | 23.38% |
| GS250117C00520000 | 2023-09-19 3:26PM EDT | 520.00 | 2.13 | 1.43 | 1.60 | 0.00 | - | 1 | 55 | 23.15% |
| GS250117C00540000 | 2023-09-19 3:25PM EDT | 540.00 | 1.44 | 0.89 | 1.34 | 0.00 | - | 1 | 39 | 23.82% |
| GS250117C00560000 | 2023-09-26 12:05PM EDT | 560.00 | 0.79 | 0.54 | 0.89 | +0.04 | +5.33% | 1 | 181 | 23.54% |
| GS250117C00580000 | 2023-09-26 11:27AM EDT | 580.00 | 0.55 | 0.40 | 0.59 | +0.06 | +12.24% | 2 | 465 | 23.30% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250117P00150000 | 2023-09-26 2:39PM EDT | 150.00 | 1.90 | 1.75 | 2.00 | +0.06 | +3.26% | 152 | 1,795 | 40.41% |
| GS250117P00155000 | 2023-09-26 2:38PM EDT | 155.00 | 2.16 | 1.76 | 2.37 | +0.28 | +14.89% | 2 | 121 | 40.27% |
| GS250117P00160000 | 2023-09-18 1:53PM EDT | 160.00 | 1.97 | 1.85 | 3.40 | 0.00 | - | 20 | 260 | 42.00% |
| GS250117P00165000 | 2023-09-11 10:42AM EDT | 165.00 | 2.43 | 2.06 | 3.20 | 0.00 | - | 30 | 98 | 39.86% |
| GS250117P00170000 | 2023-08-23 12:32PM EDT | 170.00 | 3.92 | 2.01 | 3.70 | 0.00 | - | 10 | 22 | 39.70% |
| GS250117P00175000 | 2023-07-21 11:31AM EDT | 175.00 | 2.58 | 3.90 | 4.35 | 0.00 | - | 1 | 31 | 39.78% |
| GS250117P00180000 | 2023-09-26 10:18AM EDT | 180.00 | 3.60 | 3.50 | 3.70 | -0.83 | -18.74% | 1 | 50 | 36.73% |
| GS250117P00185000 | 2023-09-26 1:46PM EDT | 185.00 | 4.00 | 3.75 | 4.05 | +0.25 | +6.67% | 13 | 20 | 36.12% |
| GS250117P00190000 | 2023-09-26 12:59PM EDT | 190.00 | 4.30 | 4.15 | 4.45 | +0.21 | +5.13% | 1 | 224 | 35.57% |
| GS250117P00195000 | 2023-09-26 11:45AM EDT | 195.00 | 4.75 | 4.70 | 5.00 | -0.25 | -5.00% | 1 | 240 | 35.26% |
| GS250117P00200000 | 2023-09-26 3:25PM EDT | 200.00 | 5.30 | 5.10 | 5.40 | +0.35 | +7.07% | 4 | 211 | 34.60% |
| GS250117P00210000 | 2023-09-26 1:04PM EDT | 210.00 | 6.15 | 6.10 | 6.45 | +0.25 | +4.24% | 4 | 44 | 33.57% |
| GS250117P00220000 | 2023-09-26 12:54PM EDT | 220.00 | 7.30 | 7.25 | 7.60 | +0.25 | +3.55% | 6 | 378 | 32.50% |
| GS250117P00230000 | 2023-09-25 3:14PM EDT | 230.00 | 8.35 | 8.60 | 8.95 | 0.00 | - | 12 | 237 | 31.50% |
| GS250117P00240000 | 2023-09-26 11:48AM EDT | 240.00 | 10.35 | 10.15 | 10.70 | +1.05 | +11.29% | 1 | 440 | 30.77% |
| GS250117P00250000 | 2023-09-21 3:33PM EDT | 250.00 | 10.95 | 11.80 | 12.35 | 0.00 | - | 7 | 673 | 29.69% |
| GS250117P00260000 | 2023-09-21 2:00PM EDT | 260.00 | 12.50 | 14.00 | 14.40 | 0.00 | - | 27 | 654 | 28.82% |
| GS250117P00270000 | 2023-09-22 3:11PM EDT | 270.00 | 15.00 | 16.15 | 16.65 | 0.00 | - | 1 | 974 | 27.91% |
| GS250117P00280000 | 2023-09-26 3:32PM EDT | 280.00 | 19.39 | 18.75 | 19.25 | +2.29 | +13.39% | 50 | 622 | 27.07% |
| GS250117P00290000 | 2023-09-26 2:38PM EDT | 290.00 | 22.33 | 21.55 | 22.20 | +6.08 | +37.42% | 2 | 341 | 26.27% |
| GS250117P00300000 | 2023-09-26 11:53AM EDT | 300.00 | 25.10 | 24.75 | 25.35 | +1.35 | +5.68% | 11 | 1,878 | 25.38% |
| GS250117P00310000 | 2023-09-15 3:11PM EDT | 310.00 | 21.65 | 28.35 | 29.35 | 0.00 | - | 55 | 688 | 24.85% |
| GS250117P00320000 | 2023-09-15 12:39PM EDT | 320.00 | 24.40 | 32.35 | 32.95 | 0.00 | - | 1 | 558 | 23.76% |
| GS250117P00330000 | 2023-09-21 1:21PM EDT | 330.00 | 32.92 | 36.60 | 37.90 | 0.00 | - | 33 | 777 | 23.33% |
| GS250117P00340000 | 2023-09-25 10:55AM EDT | 340.00 | 40.60 | 41.55 | 42.70 | 0.00 | - | 3 | 364 | 22.50% |
| GS250117P00350000 | 2023-09-18 2:50PM EDT | 350.00 | 36.90 | 46.75 | 48.10 | 0.00 | - | 201 | 1,567 | 21.77% |
| GS250117P00360000 | 2023-09-18 11:52AM EDT | 360.00 | 41.35 | 52.60 | 53.55 | 0.00 | - | 2 | 293 | 20.75% |
| GS250117P00370000 | 2023-09-18 1:21PM EDT | 370.00 | 46.65 | 57.75 | 59.90 | 0.00 | - | 1 | 194 | 20.02% |
| GS250117P00380000 | 2023-09-21 2:18PM EDT | 380.00 | 59.88 | 65.30 | 67.00 | 0.00 | - | 25 | 395 | 19.50% |
| GS250117P00390000 | 2023-09-19 10:49AM EDT | 390.00 | 60.20 | 72.30 | 74.25 | 0.00 | - | 2 | 336 | 18.73% |
| GS250117P00400000 | 2023-08-09 10:01AM EDT | 400.00 | 65.40 | 78.30 | 80.15 | 0.00 | - | 1 | 108 | 15.94% |
| GS250117P00410000 | 2023-09-07 1:49PM EDT | 410.00 | 89.23 | 87.70 | 90.00 | 0.00 | - | 1 | 107 | 16.99% |
| GS250117P00420000 | 2023-09-12 11:29AM EDT | 420.00 | 91.13 | 96.85 | 97.95 | 0.00 | - | 6 | 11 | 15.05% |
| GS250117P00430000 | 2023-09-22 12:37PM EDT | 430.00 | 100.10 | 105.75 | 107.10 | 0.00 | - | 75 | 75 | 14.14% |
| GS250117P00440000 | 2023-08-21 10:01AM EDT | 440.00 | 118.75 | 95.95 | 99.40 | 0.00 | - | 10 | 0 | 0.00% |
| GS250117P00450000 | 2023-05-30 10:31AM EDT | 450.00 | 123.00 | 123.00 | 128.90 | 0.00 | - | 8 | 0 | 19.72% |
| GS250117P00460000 | 2023-05-11 10:05AM EDT | 460.00 | 140.60 | 122.25 | 125.75 | 0.00 | - | 2 | 0 | 0.00% |
| GS250117P00470000 | 2023-04-17 1:59PM EDT | 470.00 | 131.66 | 138.80 | 144.05 | 0.00 | - | 2 | 1 | 0.00% |
| GS250117P00480000 | 2023-04-12 12:58PM EDT | 480.00 | 148.62 | 159.00 | 164.10 | 0.00 | - | - | 0 | 29.52% |
| GS250117P00490000 | 2023-02-10 11:49AM EDT | 490.00 | 126.06 | 158.50 | 166.95 | 0.00 | - | - | 0 | 18.60% |
| GS250117P00500000 | 2023-09-08 1:21PM EDT | 500.00 | 175.49 | 173.25 | 178.70 | 0.00 | - | 2 | 0 | 23.82% |
| GS250117P00510000 | 2022-09-15 11:57AM EDT | 510.00 | 179.78 | 206.55 | 215.00 | 0.00 | - | - | 0 | 50.94% |
| GS250117P00520000 | 2023-05-11 10:05AM EDT | 520.00 | 200.25 | 180.50 | 187.50 | 0.00 | - | - | 0 | 0.00% |
| GS250117P00560000 | 2023-04-17 1:59PM EDT | 560.00 | 221.27 | 227.60 | 235.70 | 0.00 | - | 2 | 0 | 0.00% |
| GS250117P00580000 | 2023-07-19 3:25PM EDT | 580.00 | 237.02 | 252.65 | 260.70 | 0.00 | - | - | 0 | 33.48% |
© 2023 Yahoo. All rights reserved.
