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 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250117C00150000 | 2023-03-21 10:47AM EDT | 150.00 | 174.60 | 169.15 | 176.95 | 0.00 | - | 2 | 11 | 48.46% |
| GS250117C00155000 | 2023-03-23 10:01AM EDT | 155.00 | 168.25 | 164.70 | 172.20 | 0.00 | - | 1 | 6 | 47.13% |
| GS250117C00160000 | 2023-03-16 12:20PM EDT | 160.00 | 160.00 | 161.40 | 167.25 | 0.00 | - | - | 0 | 45.50% |
| GS250117C00165000 | 2023-02-03 4:31PM EDT | 165.00 | 206.35 | 191.85 | 200.95 | 0.00 | - | 11 | 9 | 85.70% |
| GS250117C00175000 | 2022-12-15 4:11PM EDT | 175.00 | 183.00 | 198.00 | 206.00 | 0.00 | - | - | 4 | 96.93% |
| GS250117C00180000 | 2023-02-27 10:34AM EDT | 180.00 | 192.12 | 144.50 | 148.95 | 0.00 | - | 5 | 10 | 41.54% |
| GS250117C00185000 | 2023-03-22 2:05PM EDT | 185.00 | 145.02 | 141.50 | 144.95 | 0.00 | - | 23 | 23 | 41.31% |
| GS250117C00190000 | 2022-11-14 1:08PM EDT | 190.00 | 203.65 | 176.40 | 183.80 | 0.00 | - | 23 | 1 | 81.27% |
| GS250117C00195000 | 2023-03-15 12:11PM EDT | 195.00 | 123.30 | 133.20 | 137.45 | 0.00 | - | 2 | 24 | 41.22% |
| GS250117C00200000 | 2023-03-27 9:34AM EDT | 200.00 | 133.10 | 129.25 | 131.60 | 0.00 | - | 1 | 49 | 38.72% |
| GS250117C00210000 | 2023-03-15 12:08PM EDT | 210.00 | 112.45 | 121.45 | 126.85 | 0.00 | - | 2 | 7 | 41.19% |
| GS250117C00220000 | 2023-03-16 2:32PM EDT | 220.00 | 113.95 | 113.90 | 116.95 | 0.00 | - | 21 | 31 | 38.19% |
| GS250117C00230000 | 2023-03-15 12:09PM EDT | 230.00 | 97.85 | 106.75 | 111.15 | 0.00 | - | 2 | 8 | 38.90% |
| GS250117C00240000 | 2023-03-27 9:30AM EDT | 240.00 | 100.42 | 98.10 | 103.25 | 0.00 | - | 3 | 3 | 37.57% |
| GS250117C00250000 | 2023-03-27 1:08PM EDT | 250.00 | 93.40 | 92.55 | 96.75 | 0.00 | - | 1 | 113 | 37.22% |
| GS250117C00260000 | 2023-03-17 3:11PM EDT | 260.00 | 79.55 | 85.70 | 89.85 | 0.00 | - | 1 | 9 | 36.40% |
| GS250117C00270000 | 2023-03-15 12:08PM EDT | 270.00 | 72.60 | 79.45 | 83.65 | 0.00 | - | 2 | 29 | 35.92% |
| GS250117C00280000 | 2023-03-14 1:41PM EDT | 280.00 | 76.58 | 73.15 | 77.55 | 0.00 | - | 2 | 47 | 35.35% |
| GS250117C00290000 | 2023-03-24 11:14AM EDT | 290.00 | 63.00 | 67.55 | 71.40 | 0.00 | - | 15 | 165 | 34.60% |
| GS250117C00300000 | 2023-03-24 11:01AM EDT | 300.00 | 58.50 | 61.90 | 65.05 | 0.00 | - | 7 | 192 | 33.59% |
| GS250117C00310000 | 2023-03-22 11:56AM EDT | 310.00 | 58.33 | 56.35 | 60.40 | 0.00 | - | 24 | 146 | 33.49% |
| GS250117C00320000 | 2023-03-23 2:24PM EDT | 320.00 | 51.85 | 51.05 | 55.35 | 0.00 | - | 2 | 78 | 32.98% |
| GS250117C00330000 | 2023-03-28 12:00PM EDT | 330.00 | 48.35 | 47.60 | 50.50 | +2.85 | +6.26% | 332 | 64 | 32.45% |
| GS250117C00340000 | 2023-03-27 3:42PM EDT | 340.00 | 44.55 | 42.30 | 45.00 | 0.00 | - | 4 | 134 | 31.39% |
| GS250117C00350000 | 2023-03-27 3:27PM EDT | 350.00 | 38.70 | 37.95 | 40.70 | 0.00 | - | 1 | 571 | 30.89% |
| GS250117C00360000 | 2023-03-28 3:35PM EDT | 360.00 | 35.30 | 34.00 | 37.05 | +1.40 | +4.13% | 1 | 95 | 30.62% |
| GS250117C00370000 | 2023-03-24 2:30PM EDT | 370.00 | 30.30 | 31.15 | 33.45 | 0.00 | - | 5 | 101 | 30.24% |
| GS250117C00380000 | 2023-03-24 2:32PM EDT | 380.00 | 27.19 | 27.65 | 29.55 | 0.00 | - | 2 | 128 | 29.54% |
| GS250117C00390000 | 2023-03-28 1:21PM EDT | 390.00 | 25.00 | 24.55 | 27.75 | +0.65 | +2.67% | 1 | 388 | 29.96% |
| GS250117C00400000 | 2023-03-28 1:24PM EDT | 400.00 | 22.30 | 21.60 | 24.90 | +0.10 | +0.45% | 3 | 355 | 29.62% |
| GS250117C00410000 | 2023-03-21 12:48PM EDT | 410.00 | 22.40 | 19.65 | 21.85 | 0.00 | - | 8 | 94 | 29.02% |
| GS250117C00420000 | 2023-03-17 9:48AM EDT | 420.00 | 16.20 | 16.15 | 19.10 | 0.00 | - | 1 | 174 | 28.46% |
| GS250117C00430000 | 2023-03-17 10:19AM EDT | 430.00 | 14.00 | 14.30 | 16.55 | 0.00 | - | 1 | 227 | 27.88% |
| GS250117C00440000 | 2023-03-14 3:21PM EDT | 440.00 | 15.00 | 12.30 | 15.30 | 0.00 | - | 4 | 338 | 28.10% |
| GS250117C00450000 | 2023-03-27 3:37PM EDT | 450.00 | 12.35 | 10.50 | 13.40 | 0.00 | - | 33 | 210 | 27.73% |
| GS250117C00460000 | 2023-03-22 2:32PM EDT | 460.00 | 10.88 | 9.70 | 12.05 | 0.00 | - | 1 | 118 | 27.66% |
| GS250117C00470000 | 2023-03-24 11:23AM EDT | 470.00 | 9.00 | 8.25 | 10.25 | 0.00 | - | 1 | 19 | 27.11% |
| GS250117C00480000 | 2023-03-27 10:13AM EDT | 480.00 | 8.25 | 7.10 | 8.95 | 0.00 | - | 1 | 10 | 26.84% |
| GS250117C00490000 | 2023-03-28 3:50PM EDT | 490.00 | 7.05 | 6.20 | 8.05 | -1.25 | -15.06% | 4 | 38 | 26.83% |
| GS250117C00500000 | 2023-03-28 12:45PM EDT | 500.00 | 6.25 | 5.65 | 7.05 | -0.30 | -4.58% | 2 | 50 | 26.63% |
| GS250117C00510000 | 2023-03-28 2:16PM EDT | 510.00 | 5.59 | 5.35 | 6.15 | 0.00 | - | 1 | 52 | 26.43% |
| GS250117C00520000 | 2023-03-28 12:12PM EDT | 520.00 | 5.03 | 4.15 | 5.55 | +0.28 | +5.89% | 2 | 32 | 26.47% |
| GS250117C00540000 | 2023-03-15 10:55AM EDT | 540.00 | 4.00 | 2.78 | 4.40 | 0.00 | - | 5 | 34 | 26.37% |
| GS250117C00560000 | 2023-03-16 10:40AM EDT | 560.00 | 2.65 | 2.40 | 3.30 | 0.00 | - | 3 | 9 | 25.99% |
| GS250117C00580000 | 2023-03-24 2:18PM EDT | 580.00 | 2.32 | 1.86 | 2.74 | 0.00 | - | 3 | 61 | 26.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250117P00150000 | 2023-03-24 2:59PM EDT | 150.00 | 6.05 | 4.90 | 5.45 | 0.00 | - | 3 | 1,300 | 42.70% |
| GS250117P00155000 | 2023-03-24 11:08AM EDT | 155.00 | 6.90 | 5.15 | 5.90 | 0.00 | - | 1 | 91 | 42.02% |
| GS250117P00160000 | 2023-03-20 9:40AM EDT | 160.00 | 7.38 | 5.60 | 6.35 | 0.00 | - | 1 | 197 | 41.31% |
| GS250117P00165000 | 2023-03-17 3:44PM EDT | 165.00 | 8.50 | 6.20 | 6.80 | 0.00 | - | 1 | 64 | 40.57% |
| GS250117P00170000 | 2023-03-16 2:46PM EDT | 170.00 | 7.63 | 6.70 | 7.35 | 0.00 | - | 1 | 19 | 39.98% |
| GS250117P00175000 | 2023-03-21 9:51AM EDT | 175.00 | 7.70 | 7.20 | 7.85 | 0.00 | - | 1 | 7 | 39.27% |
| GS250117P00180000 | 2023-02-08 1:09PM EDT | 180.00 | 3.95 | 6.25 | 6.85 | 0.00 | - | 2 | 33 | 36.25% |
| GS250117P00185000 | 2023-03-17 2:39PM EDT | 185.00 | 10.75 | 8.15 | 9.10 | 0.00 | - | 1 | 17 | 38.14% |
| GS250117P00190000 | 2023-03-17 11:51AM EDT | 190.00 | 12.05 | 9.20 | 10.25 | 0.00 | - | 1 | 158 | 38.21% |
| GS250117P00195000 | 2023-03-24 2:21PM EDT | 195.00 | 12.30 | 9.90 | 10.55 | 0.00 | - | 2 | 232 | 37.13% |
| GS250117P00200000 | 2023-03-24 10:52AM EDT | 200.00 | 13.30 | 10.20 | 11.35 | 0.00 | - | 5 | 91 | 36.66% |
| GS250117P00210000 | 2023-03-14 10:31AM EDT | 210.00 | 10.20 | 11.95 | 13.50 | 0.00 | - | 1 | 49 | 36.19% |
| GS250117P00220000 | 2023-03-24 9:37AM EDT | 220.00 | 17.34 | 13.50 | 14.85 | 0.00 | - | 2 | 180 | 34.71% |
| GS250117P00230000 | 2023-03-24 2:19PM EDT | 230.00 | 19.30 | 16.20 | 17.45 | 0.00 | - | 2 | 150 | 34.30% |
| GS250117P00240000 | 2023-03-20 10:14AM EDT | 240.00 | 22.14 | 18.35 | 19.45 | 0.00 | - | 10 | 91 | 33.17% |
| GS250117P00250000 | 2023-03-27 3:34PM EDT | 250.00 | 21.80 | 20.50 | 22.40 | 0.00 | - | 30 | 226 | 32.68% |
| GS250117P00260000 | 2023-03-23 3:49PM EDT | 260.00 | 25.00 | 23.30 | 25.25 | 0.00 | - | 70 | 203 | 31.92% |
| GS250117P00270000 | 2023-03-27 9:30AM EDT | 270.00 | 27.16 | 26.00 | 27.65 | 0.00 | - | 1 | 305 | 30.69% |
| GS250117P00280000 | 2023-03-28 3:45PM EDT | 280.00 | 30.30 | 28.90 | 31.05 | -3.75 | -11.01% | 16 | 173 | 30.01% |
| GS250117P00290000 | 2023-03-22 3:22PM EDT | 290.00 | 33.18 | 32.05 | 35.00 | 0.00 | - | 2 | 190 | 29.53% |
| GS250117P00300000 | 2023-03-28 3:36PM EDT | 300.00 | 37.70 | 36.15 | 38.45 | -2.90 | -7.14% | 332 | 592 | 28.55% |
| GS250117P00310000 | 2023-03-28 12:47PM EDT | 310.00 | 41.70 | 40.70 | 42.20 | -3.50 | -7.74% | 118 | 202 | 27.60% |
| GS250117P00320000 | 2023-03-27 11:20AM EDT | 320.00 | 46.82 | 44.45 | 46.90 | 0.00 | - | 1 | 197 | 27.06% |
| GS250117P00330000 | 2023-03-10 3:53PM EDT | 330.00 | 44.45 | 48.75 | 51.90 | 0.00 | - | 2 | 276 | 26.51% |
| GS250117P00340000 | 2023-03-28 9:56AM EDT | 340.00 | 54.95 | 53.50 | 57.10 | +0.64 | +1.18% | 3 | 252 | 25.89% |
| GS250117P00350000 | 2023-03-28 9:56AM EDT | 350.00 | 60.20 | 58.85 | 62.35 | -1.80 | -2.90% | 3 | 1,360 | 25.12% |
| GS250117P00360000 | 2023-03-27 10:35AM EDT | 360.00 | 67.85 | 64.60 | 67.95 | 0.00 | - | 1 | 83 | 24.36% |
| GS250117P00370000 | 2023-03-28 2:55PM EDT | 370.00 | 72.60 | 69.75 | 74.70 | +0.05 | +0.07% | 2 | 99 | 24.09% |
| GS250117P00380000 | 2023-03-16 10:43AM EDT | 380.00 | 90.15 | 76.20 | 80.90 | 0.00 | - | 1 | 275 | 23.29% |
| GS250117P00390000 | 2023-03-27 11:20AM EDT | 390.00 | 86.70 | 82.65 | 87.75 | 0.00 | - | 1 | 330 | 22.68% |
| GS250117P00400000 | 2023-03-17 3:52PM EDT | 400.00 | 106.12 | 91.05 | 94.05 | 0.00 | - | 2 | 72 | 21.45% |
| GS250117P00410000 | 2023-03-13 10:15AM EDT | 410.00 | 100.10 | 96.70 | 102.20 | 0.00 | - | 5 | 65 | 21.29% |
| GS250117P00420000 | 2023-03-13 10:22AM EDT | 420.00 | 108.05 | 106.05 | 108.55 | 0.00 | - | 2 | 58 | 19.40% |
| GS250117P00430000 | 2023-02-14 12:27PM EDT | 430.00 | 77.34 | 117.60 | 122.55 | 0.00 | - | 2 | 20 | 23.82% |
| GS250117P00440000 | 2023-02-28 10:34AM EDT | 440.00 | 90.29 | 121.10 | 126.90 | 0.00 | - | 3 | 8 | 19.79% |
| GS250117P00450000 | 2023-03-10 10:47AM EDT | 450.00 | 124.02 | 131.25 | 135.75 | 0.00 | - | 2 | 8 | 19.41% |
| GS250117P00460000 | 2023-03-23 9:31AM EDT | 460.00 | 144.99 | 139.20 | 145.05 | 0.00 | - | 2 | 29 | 19.38% |
| GS250117P00470000 | 2023-03-10 10:47AM EDT | 470.00 | 141.53 | 148.00 | 153.20 | 0.00 | - | - | 0 | 17.22% |
| GS250117P00490000 | 2023-02-10 11:49AM EDT | 490.00 | 126.06 | 158.50 | 166.95 | 0.00 | - | - | 0 | 0.00% |
| GS250117P00500000 | 2023-01-24 10:30AM EDT | 500.00 | 155.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS250117P00510000 | 2022-09-15 11:57AM EDT | 510.00 | 179.78 | 206.55 | 215.00 | 0.00 | - | - | 0 | 40.81% |
© 2023 Yahoo. All rights reserved.
