The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EST. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250620C00160000 | 2023-11-29 12:44PM EST | 160.00 | 183.00 | 182.80 | 190.45 | 0.00 | - | 8 | 8 | 48.92% |
| GS250620C00165000 | 2023-07-17 9:02AM EST | 165.00 | 164.30 | 163.90 | 170.50 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620C00240000 | 2023-11-13 3:01PM EST | 240.00 | 101.05 | 115.45 | 117.40 | 0.00 | - | 2 | 2 | 34.60% |
| GS250620C00250000 | 2023-09-26 9:38AM EST | 250.00 | 96.70 | 69.50 | 72.60 | 0.00 | - | 1 | 10 | 0.00% |
| GS250620C00260000 | 2023-06-22 2:19PM EST | 260.00 | 86.24 | 107.95 | 114.55 | 0.00 | - | 3 | 25 | 43.67% |
| GS250620C00270000 | 2023-10-27 12:49PM EST | 270.00 | 54.20 | 85.65 | 90.60 | 0.00 | - | 2 | 0 | 29.48% |
| GS250620C00280000 | 2023-11-29 12:29PM EST | 280.00 | 82.85 | 83.05 | 89.85 | 0.00 | - | 1 | 63 | 33.91% |
| GS250620C00290000 | 2023-10-03 1:13PM EST | 290.00 | 56.10 | 56.00 | 58.75 | 0.00 | - | 7 | 9 | 14.42% |
| GS250620C00300000 | 2023-10-30 12:53PM EST | 300.00 | 43.70 | 67.15 | 70.15 | 0.00 | - | 1 | 37 | 28.35% |
| GS250620C00310000 | 2023-11-15 9:40AM EST | 310.00 | 61.49 | 63.00 | 66.70 | 0.00 | - | 4 | 19 | 29.77% |
| GS250620C00320000 | 2023-11-14 10:08AM EST | 320.00 | 53.80 | 58.40 | 61.20 | 0.00 | - | 1 | 27 | 29.58% |
| GS250620C00330000 | 2023-11-06 11:37AM EST | 330.00 | 41.95 | 51.80 | 54.25 | 0.00 | - | 13 | 19 | 28.30% |
| GS250620C00340000 | 2023-11-24 12:27PM EST | 340.00 | 43.75 | 47.20 | 48.80 | 0.00 | - | 4 | 62 | 27.78% |
| GS250620C00350000 | 2023-11-29 3:08PM EST | 350.00 | 41.30 | 40.80 | 44.20 | 0.00 | - | 1 | 54 | 27.58% |
| GS250620C00360000 | 2023-11-24 10:53AM EST | 360.00 | 35.05 | 36.00 | 40.80 | 0.00 | - | 1 | 23 | 27.90% |
| GS250620C00370000 | 2023-11-16 11:56AM EST | 370.00 | 28.95 | 30.95 | 36.10 | 0.00 | - | 6 | 72 | 27.28% |
| GS250620C00380000 | 2023-11-29 11:33AM EST | 380.00 | 27.01 | 26.85 | 30.55 | 0.00 | - | 35 | 122 | 25.97% |
| GS250620C00390000 | 2023-11-29 11:33AM EST | 390.00 | 23.68 | 24.65 | 27.30 | 0.00 | - | 23 | 41 | 25.85% |
| GS250620C00400000 | 2023-11-03 2:14PM EST | 400.00 | 17.55 | 21.00 | 24.15 | 0.00 | - | 5 | 12 | 25.61% |
| GS250620C00410000 | 2023-11-20 2:01PM EST | 410.00 | 17.80 | 17.75 | 19.90 | 0.00 | - | 1 | 89 | 24.49% |
| GS250620C00420000 | 2023-11-27 11:44AM EST | 420.00 | 12.75 | 16.45 | 18.25 | 0.00 | - | 1 | 77 | 24.86% |
| GS250620C00430000 | 2023-11-14 3:03PM EST | 430.00 | 13.65 | 13.65 | 15.20 | 0.00 | - | 1 | 3 | 24.13% |
| GS250620C00440000 | 2023-11-27 3:53PM EST | 440.00 | 10.00 | 11.95 | 13.55 | 0.00 | - | 1 | 7 | 24.21% |
| GS250620C00450000 | 2023-10-25 8:42AM EST | 450.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS250620C00460000 | 2023-11-28 3:17PM EST | 460.00 | 7.20 | 8.40 | 9.10 | 0.00 | - | 2 | 9 | 22.97% |
| GS250620C00470000 | 2023-11-22 12:22PM EST | 470.00 | 5.93 | 7.00 | 8.20 | 0.00 | - | 1 | 4 | 23.19% |
| GS250620C00480000 | 2023-11-09 3:37PM EST | 480.00 | 3.60 | 5.85 | 7.05 | 0.00 | - | 1 | 6 | 23.08% |
| GS250620C00490000 | 2023-10-13 9:39AM EST | 490.00 | 3.80 | 3.30 | 3.85 | 0.00 | - | 1 | 5 | 20.40% |
| GS250620C00500000 | 2023-11-22 3:22PM EST | 500.00 | 3.35 | 4.00 | 5.00 | 0.00 | - | 2 | 72 | 22.66% |
| GS250620C00520000 | 2023-11-29 1:59PM EST | 520.00 | 2.81 | 2.76 | 3.10 | 0.00 | - | 2 | 42 | 21.69% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250620P00150000 | 2023-11-30 10:24AM EST | 150.00 | 1.65 | 1.55 | 2.00 | -0.33 | -16.67% | 3 | 129 | 39.12% |
| GS250620P00155000 | 2023-11-15 12:24PM EST | 155.00 | 2.25 | 0.00 | 4.10 | 0.00 | - | 2 | 193 | 44.10% |
| GS250620P00160000 | 2023-11-14 10:34AM EST | 160.00 | 2.40 | 0.00 | 5.65 | 0.00 | - | 6 | 41 | 46.14% |
| GS250620P00165000 | 2023-10-17 11:57AM EST | 165.00 | 3.98 | 1.65 | 4.25 | 0.00 | - | 1 | 37 | 41.45% |
| GS250620P00170000 | 2023-10-23 9:57AM EST | 170.00 | 5.00 | 1.68 | 9.60 | 0.00 | - | 2 | 4 | 50.15% |
| GS250620P00180000 | 2023-10-23 11:45AM EST | 180.00 | 6.05 | 2.08 | 4.90 | 0.00 | - | 14 | 27 | 38.60% |
| GS250620P00185000 | 2023-11-20 9:44AM EST | 185.00 | 3.50 | 0.00 | 9.60 | 0.00 | - | 1 | 4 | 45.23% |
| GS250620P00190000 | 2023-09-08 8:35AM EST | 190.00 | 6.45 | 6.70 | 7.20 | 0.00 | - | 5 | 5 | 39.97% |
| GS250620P00195000 | 2023-11-28 2:21PM EST | 195.00 | 4.20 | 3.40 | 4.65 | 0.00 | - | 1 | 11 | 34.13% |
| GS250620P00200000 | 2023-11-14 1:45PM EST | 200.00 | 4.84 | 3.90 | 4.60 | 0.00 | - | 4 | 121 | 32.78% |
| GS250620P00210000 | 2023-11-10 9:48AM EST | 210.00 | 6.75 | 2.93 | 5.35 | 0.00 | - | 5 | 22 | 31.65% |
| GS250620P00220000 | 2023-11-29 2:46PM EST | 220.00 | 6.10 | 5.60 | 7.15 | 0.00 | - | 3 | 32 | 31.90% |
| GS250620P00230000 | 2023-11-22 3:21PM EST | 230.00 | 7.50 | 6.15 | 7.65 | 0.00 | - | 2 | 33 | 30.11% |
| GS250620P00240000 | 2023-11-22 9:50AM EST | 240.00 | 8.90 | 8.10 | 8.90 | 0.00 | - | 1 | 11 | 29.19% |
| GS250620P00250000 | 2023-11-14 3:54PM EST | 250.00 | 10.75 | 9.20 | 10.25 | 0.00 | - | 10 | 122 | 28.23% |
| GS250620P00260000 | 2023-11-24 11:35AM EST | 260.00 | 11.85 | 10.75 | 12.30 | 0.00 | - | 3 | 213 | 27.79% |
| GS250620P00270000 | 2023-11-24 11:42AM EST | 270.00 | 13.85 | 12.75 | 13.30 | 0.00 | - | 5 | 101 | 26.21% |
| GS250620P00280000 | 2023-11-24 11:17AM EST | 280.00 | 15.90 | 11.30 | 18.45 | 0.00 | - | 3 | 133 | 27.88% |
| GS250620P00290000 | 2023-11-24 12:30PM EST | 290.00 | 18.30 | 14.45 | 19.85 | 0.00 | - | 14 | 126 | 26.28% |
| GS250620P00300000 | 2023-11-24 12:27PM EST | 300.00 | 21.35 | 15.70 | 21.70 | 0.00 | - | 4 | 156 | 24.92% |
| GS250620P00310000 | 2023-11-24 12:23PM EST | 310.00 | 24.40 | 21.45 | 23.50 | 0.00 | - | 4 | 90 | 23.40% |
| GS250620P00320000 | 2023-11-24 12:27PM EST | 320.00 | 27.85 | 22.75 | 27.35 | 0.00 | - | 4 | 12 | 23.05% |
| GS250620P00330000 | 2023-11-29 11:36AM EST | 330.00 | 31.76 | 29.20 | 31.55 | 0.00 | - | 29 | 38 | 22.68% |
| GS250620P00340000 | 2023-11-14 3:32PM EST | 340.00 | 36.30 | 32.15 | 35.20 | 0.00 | - | 125 | 129 | 21.75% |
| GS250620P00350000 | 2023-11-17 2:34PM EST | 350.00 | 41.25 | 36.95 | 40.15 | 0.00 | - | 6 | 19 | 21.37% |
| GS250620P00360000 | 2023-04-19 12:40PM EST | 360.00 | 56.75 | 56.00 | 62.40 | 0.00 | - | 20 | 11 | 30.87% |
| GS250620P00370000 | 2023-11-24 10:10AM EST | 370.00 | 50.80 | 46.55 | 48.30 | 0.00 | - | 2 | 1 | 18.84% |
| GS250620P00380000 | 2023-08-10 2:30PM EST | 380.00 | 61.60 | 66.15 | 67.95 | 0.00 | - | 1 | 0 | 26.49% |
| GS250620P00390000 | 2023-11-13 11:20AM EST | 390.00 | 71.85 | 57.50 | 59.90 | 0.00 | - | 2 | 3 | 17.19% |
| GS250620P00400000 | 2023-10-26 2:59PM EST | 400.00 | 104.39 | 68.30 | 72.35 | 0.00 | - | - | 0 | 20.36% |
| GS250620P00410000 | 2023-11-13 11:21AM EST | 410.00 | 87.10 | 70.10 | 73.30 | 0.00 | - | 2 | 31 | 15.26% |
| GS250620P00420000 | 2023-03-13 9:20AM EST | 420.00 | 110.20 | 96.15 | 103.80 | 0.00 | - | - | 1 | 30.61% |
| GS250620P00430000 | 2023-03-13 9:11AM EST | 430.00 | 114.45 | 104.75 | 109.10 | 0.00 | - | - | 2 | 29.06% |
| GS250620P00440000 | 2023-05-22 11:03AM EST | 440.00 | 117.87 | 109.75 | 114.65 | 0.00 | - | 10 | 0 | 27.43% |
| GS250620P00450000 | 2023-05-08 12:59PM EST | 450.00 | 125.40 | 113.40 | 119.45 | 0.00 | - | - | 0 | 24.94% |
| GS250620P00460000 | 2023-03-31 10:45AM EST | 460.00 | 136.95 | 115.80 | 121.95 | 0.00 | - | 2 | 0 | 19.54% |
| GS250620P00500000 | 2023-05-08 12:59PM EST | 500.00 | 173.27 | 163.90 | 169.25 | 0.00 | - | 2 | 0 | 30.02% |
© 2023 Yahoo. All rights reserved.