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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250620C00160000 | 2023-11-29 1:44PM EDT | 160.00 | 183.00 | 224.40 | 229.85 | 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% |
| GS250620C00180000 | 2024-02-28 10:32AM EDT | 180.00 | 210.00 | 236.15 | 243.80 | 0.00 | - | - | 9 | 0.00% |
| GS250620C00200000 | 2024-01-31 3:29PM EDT | 200.00 | 191.75 | 189.45 | 195.95 | 0.00 | - | 1 | 2 | 0.00% |
| GS250620C00210000 | 2024-05-06 11:03AM EDT | 210.00 | 234.81 | 231.00 | 241.00 | 0.00 | - | 10 | 11 | 53.17% |
| 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 | 2023-10-27 1:49PM EDT | 270.00 | 54.20 | 85.65 | 90.60 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620C00280000 | 2024-04-18 3:18PM EDT | 280.00 | 136.20 | 171.00 | 174.05 | 0.00 | - | 2 | 67 | 39.81% |
| GS250620C00290000 | 2024-04-15 1:20PM EDT | 290.00 | 125.40 | 162.20 | 165.25 | 0.00 | - | 2 | 12 | 38.89% |
| GS250620C00300000 | 2024-05-06 9:30AM EDT | 300.00 | 153.33 | 153.55 | 156.70 | 0.00 | - | 1 | 24 | 38.14% |
| GS250620C00310000 | 2024-04-22 9:37AM EDT | 310.00 | 113.35 | 142.50 | 148.05 | 0.00 | - | 2 | 21 | 37.18% |
| GS250620C00320000 | 2024-04-25 9:33AM EDT | 320.00 | 119.80 | 136.40 | 138.80 | 0.00 | - | 2 | 15 | 35.57% |
| GS250620C00330000 | 2024-04-25 9:34AM EDT | 330.00 | 111.45 | 128.20 | 131.00 | 0.00 | - | 2 | 30 | 35.21% |
| GS250620C00340000 | 2024-04-29 11:46AM EDT | 340.00 | 112.65 | 120.30 | 122.70 | 0.00 | - | 2 | 82 | 34.28% |
| GS250620C00350000 | 2024-04-22 9:38AM EDT | 350.00 | 83.40 | 112.30 | 114.85 | 0.00 | - | 10 | 120 | 33.60% |
| GS250620C00360000 | 2024-04-29 11:46AM EDT | 360.00 | 97.50 | 104.50 | 107.05 | 0.00 | - | 2 | 93 | 32.84% |
| GS250620C00370000 | 2024-05-03 3:07PM EDT | 370.00 | 94.35 | 97.15 | 99.40 | 0.00 | - | 1 | 56 | 32.06% |
| GS250620C00380000 | 2024-05-06 11:07AM EDT | 380.00 | 90.02 | 89.75 | 92.35 | 0.00 | - | 1 | 106 | 31.56% |
| GS250620C00390000 | 2024-05-02 12:05PM EDT | 390.00 | 73.95 | 82.60 | 85.05 | 0.00 | - | 4 | 72 | 30.76% |
| GS250620C00400000 | 2024-05-02 12:53PM EDT | 400.00 | 67.95 | 76.05 | 78.30 | 0.00 | - | 1 | 42 | 30.17% |
| GS250620C00410000 | 2024-04-24 2:21PM EDT | 410.00 | 57.30 | 69.55 | 71.80 | 0.00 | - | 2 | 157 | 29.60% |
| GS250620C00420000 | 2024-04-29 2:11PM EDT | 420.00 | 59.10 | 62.90 | 69.00 | 0.00 | - | 1 | 197 | 30.96% |
| GS250620C00430000 | 2024-05-07 9:38AM EDT | 430.00 | 60.52 | 57.75 | 59.55 | +3.24 | +5.66% | 4 | 222 | 28.44% |
| GS250620C00440000 | 2024-05-06 10:27AM EDT | 440.00 | 53.07 | 52.05 | 53.95 | 0.00 | - | 9 | 86 | 27.93% |
| GS250620C00450000 | 2024-05-07 11:01AM EDT | 450.00 | 49.50 | 47.00 | 48.50 | +2.64 | +5.63% | 300 | 61 | 27.36% |
| GS250620C00460000 | 2024-05-03 1:20PM EDT | 460.00 | 43.65 | 42.00 | 43.70 | +2.95 | +7.25% | 100 | 75 | 26.98% |
| GS250620C00470000 | 2024-05-07 12:38PM EDT | 470.00 | 38.95 | 37.70 | 39.30 | +13.00 | +50.10% | 3 | 135 | 26.66% |
| GS250620C00480000 | 2024-05-01 2:33PM EDT | 480.00 | 29.50 | 33.30 | 35.20 | 0.00 | - | 70 | 133 | 26.35% |
| GS250620C00490000 | 2024-04-30 10:37AM EDT | 490.00 | 25.75 | 30.40 | 31.60 | 0.00 | - | 3 | 136 | 26.15% |
| GS250620C00500000 | 2024-05-06 2:28PM EDT | 500.00 | 27.65 | 25.80 | 27.60 | 0.00 | - | 10 | 97 | 25.58% |
| GS250620C00520000 | 2024-04-23 10:30AM EDT | 520.00 | 14.90 | 20.85 | 22.60 | 0.00 | - | 2 | 81 | 25.68% |
| GS250620C00540000 | 2024-05-06 12:04PM EDT | 540.00 | 16.23 | 16.00 | 16.80 | 0.00 | - | 4 | 110 | 24.73% |
| GS250620C00560000 | 2024-05-06 9:30AM EDT | 560.00 | 12.00 | 12.05 | 12.85 | 0.00 | - | 5 | 115 | 24.36% |
| GS250620C00570000 | 2024-04-04 12:02PM EDT | 570.00 | 7.35 | 9.55 | 10.55 | 0.00 | - | 1 | 342 | 23.70% |
| GS250620C00590000 | 2024-05-01 2:38PM EDT | 590.00 | 7.00 | 7.90 | 8.50 | 0.00 | - | 1 | 7 | 23.95% |
| GS250620C00600000 | 2024-04-01 3:54PM EDT | 600.00 | 4.90 | 5.50 | 6.15 | 0.00 | - | 24 | 23 | 22.64% |
| GS250620C00620000 | 2024-04-22 9:51AM EDT | 620.00 | 2.80 | 5.15 | 5.65 | 0.00 | - | 10 | 5 | 23.77% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250620P00150000 | 2024-04-17 11:15AM EDT | 150.00 | 0.86 | 0.30 | 1.00 | 0.00 | - | 2 | 1,199 | 50.05% |
| GS250620P00155000 | 2024-03-15 2:40PM EDT | 155.00 | 1.17 | 0.87 | 1.67 | 0.00 | - | 2 | 195 | 50.50% |
| GS250620P00160000 | 2024-01-30 11:23AM EDT | 160.00 | 1.50 | 0.76 | 1.59 | 0.00 | - | 2 | 41 | 50.95% |
| GS250620P00165000 | 2024-04-16 11:11AM EDT | 165.00 | 1.35 | 0.13 | 1.20 | 0.00 | - | 1 | 37 | 47.27% |
| GS250620P00170000 | 2023-10-23 10:57AM EDT | 170.00 | 5.00 | 1.68 | 9.60 | 0.00 | - | 2 | 4 | 62.20% |
| GS250620P00175000 | 2024-02-12 4:03PM EDT | 175.00 | 1.65 | 1.15 | 1.93 | 0.00 | - | 2 | 3 | 48.45% |
| GS250620P00180000 | 2024-05-06 9:35AM EDT | 180.00 | 1.25 | 0.50 | 1.44 | 0.00 | - | 10 | 22 | 44.75% |
| GS250620P00185000 | 2023-11-20 10:44AM EDT | 185.00 | 3.50 | 1.19 | 9.15 | 0.00 | - | 1 | 4 | 56.13% |
| GS250620P00190000 | 2023-12-07 3:48PM EDT | 190.00 | 3.80 | 1.54 | 10.00 | 0.00 | - | 1 | 4 | 56.08% |
| GS250620P00195000 | 2024-02-16 11:10AM EDT | 195.00 | 2.30 | 1.95 | 2.71 | 0.00 | - | 1 | 11 | 46.22% |
| GS250620P00200000 | 2024-02-21 3:09PM EDT | 200.00 | 2.62 | 1.64 | 2.67 | 0.00 | - | 2 | 78 | 44.81% |
| GS250620P00210000 | 2024-04-17 10:59AM EDT | 210.00 | 2.55 | 1.05 | 2.06 | 0.00 | - | 1 | 27 | 40.30% |
| GS250620P00220000 | 2024-04-19 11:39AM EDT | 220.00 | 2.95 | 1.34 | 2.33 | 0.00 | - | 1 | 34 | 38.98% |
| GS250620P00230000 | 2024-03-19 11:21AM EDT | 230.00 | 3.95 | 3.00 | 4.10 | 0.00 | - | 2 | 34 | 41.51% |
| GS250620P00240000 | 2024-05-06 12:03PM EDT | 240.00 | 2.50 | 1.99 | 2.98 | 0.00 | - | 15 | 39 | 36.53% |
| GS250620P00250000 | 2024-04-18 1:01PM EDT | 250.00 | 4.75 | 2.38 | 3.40 | 0.00 | - | 5 | 153 | 35.46% |
| GS250620P00260000 | 2024-03-08 10:57AM EDT | 260.00 | 6.50 | 5.30 | 6.00 | 0.00 | - | 1 | 312 | 38.36% |
| GS250620P00270000 | 2024-04-05 2:31PM EDT | 270.00 | 6.65 | 3.75 | 5.10 | 0.00 | - | 2 | 109 | 34.65% |
| GS250620P00280000 | 2024-05-03 3:54PM EDT | 280.00 | 4.95 | 3.75 | 4.85 | 0.00 | - | 1 | 459 | 32.17% |
| GS250620P00290000 | 2024-04-30 10:26AM EDT | 290.00 | 6.40 | 4.35 | 5.60 | 0.00 | - | 2 | 175 | 31.35% |
| GS250620P00300000 | 2024-04-09 12:13PM EDT | 300.00 | 9.85 | 5.95 | 6.40 | 0.00 | - | 1 | 206 | 30.50% |
| GS250620P00310000 | 2024-04-24 3:01PM EDT | 310.00 | 9.30 | 3.85 | 7.35 | 0.00 | - | 3 | 561 | 29.72% |
| GS250620P00320000 | 2024-04-23 2:01PM EDT | 320.00 | 10.54 | 6.95 | 8.40 | 0.00 | - | 10 | 86 | 28.94% |
| GS250620P00330000 | 2024-04-29 3:16PM EDT | 330.00 | 11.20 | 9.10 | 10.40 | 0.00 | - | 1 | 124 | 28.99% |
| GS250620P00340000 | 2024-05-06 2:57PM EDT | 340.00 | 10.97 | 10.50 | 11.15 | 0.00 | - | 50 | 544 | 27.64% |
| GS250620P00350000 | 2024-05-07 2:59PM EDT | 350.00 | 12.42 | 10.60 | 12.75 | -0.08 | -0.64% | 24 | 1,415 | 26.98% |
| GS250620P00360000 | 2024-04-24 10:54AM EDT | 360.00 | 18.25 | 12.60 | 14.50 | 0.00 | - | 3 | 104 | 26.30% |
| GS250620P00370000 | 2024-04-23 3:48PM EDT | 370.00 | 20.58 | 14.45 | 16.50 | 0.00 | - | 1 | 59 | 25.66% |
| GS250620P00380000 | 2024-05-06 10:20AM EDT | 380.00 | 18.27 | 16.65 | 18.80 | 0.00 | - | 2 | 295 | 25.08% |
| GS250620P00390000 | 2024-05-06 10:20AM EDT | 390.00 | 20.88 | 20.25 | 21.70 | +0.14 | +0.68% | 4 | 328 | 24.74% |
| GS250620P00400000 | 2024-04-25 3:56PM EDT | 400.00 | 30.95 | 22.85 | 25.60 | 0.00 | - | 3 | 162 | 24.82% |
| GS250620P00410000 | 2024-04-25 12:03PM EDT | 410.00 | 35.75 | 25.60 | 27.50 | 0.00 | - | 200 | 217 | 23.50% |
| GS250620P00420000 | 2024-03-21 11:59AM EDT | 420.00 | 41.95 | 44.65 | 47.10 | 0.00 | - | 10 | 6 | 32.06% |
| GS250620P00430000 | 2024-05-07 11:01AM EDT | 430.00 | 33.40 | 33.45 | 34.75 | -1.40 | -4.02% | 304 | 166 | 22.42% |
| GS250620P00440000 | 2024-05-07 1:13PM EDT | 440.00 | 37.93 | 36.35 | 38.70 | -0.41 | -1.07% | 11 | 38 | 21.78% |
| GS250620P00450000 | 2024-04-23 12:18PM EDT | 450.00 | 52.91 | 40.85 | 43.50 | 0.00 | - | 1 | 49 | 21.40% |
| GS250620P00460000 | 2024-03-13 11:08AM EDT | 460.00 | 75.75 | 80.30 | 82.30 | 0.00 | - | 7 | 27 | 38.98% |
| GS250620P00470000 | 2024-01-10 3:24PM EDT | 470.00 | 93.60 | 88.90 | 91.95 | 0.00 | - | 2 | 4 | 40.80% |
| GS250620P00480000 | 2024-04-24 11:10AM EDT | 480.00 | 71.80 | 56.70 | 59.95 | 0.00 | - | 1 | 45 | 20.15% |
| GS250620P00490000 | 2024-01-04 11:57AM EDT | 490.00 | 107.65 | 103.90 | 107.70 | 0.00 | - | - | 1 | 42.22% |
| GS250620P00500000 | 2024-04-24 11:10AM EDT | 500.00 | 86.50 | 69.80 | 72.35 | 0.00 | - | 2 | 3 | 19.02% |
| GS250620P00520000 | 2024-04-24 11:26AM EDT | 520.00 | 103.15 | 83.95 | 86.90 | 0.00 | - | 4 | 4 | 18.24% |
© 2024 Yahoo. All rights reserved.