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 | 225.15 | 231.40 | 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% |
| GS250620C00175000 | 2024-05-30 10:15AM EDT | 175.00 | 275.68 | 274.00 | 284.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS250620C00180000 | 2024-02-28 10:32AM EDT | 180.00 | 210.00 | 236.15 | 243.80 | 0.00 | - | - | 9 | 0.00% |
| GS250620C00200000 | 2024-08-21 10:01AM EDT | 200.00 | 297.43 | 309.00 | 318.00 | 0.00 | - | 1 | 2 | 61.90% |
| GS250620C00210000 | 2024-05-06 11:03AM EDT | 210.00 | 234.81 | 250.00 | 260.00 | 0.00 | - | 10 | 11 | 0.00% |
| 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 | 2024-07-05 9:52AM EDT | 270.00 | 200.50 | 200.00 | 209.95 | 0.00 | - | 3 | 19 | 0.00% |
| GS250620C00280000 | 2024-08-02 11:43AM EDT | 280.00 | 204.60 | 232.00 | 240.90 | 0.00 | - | 1 | 68 | 56.20% |
| GS250620C00290000 | 2024-07-02 3:58PM EDT | 290.00 | 183.45 | 211.00 | 220.45 | 0.00 | - | 2 | 12 | 25.29% |
| GS250620C00300000 | 2024-07-30 3:16PM EDT | 300.00 | 213.03 | 210.15 | 218.95 | 0.00 | - | 1 | 24 | 48.05% |
| GS250620C00310000 | 2024-04-22 9:37AM EDT | 310.00 | 113.35 | 165.00 | 169.45 | 0.00 | - | 2 | 21 | 0.00% |
| GS250620C00320000 | 2024-07-30 10:51AM EDT | 320.00 | 196.10 | 191.00 | 200.00 | 0.00 | - | 1 | 13 | 44.85% |
| GS250620C00330000 | 2024-08-29 10:32AM EDT | 330.00 | 184.09 | 185.00 | 194.00 | 0.00 | - | 4 | 36 | 47.54% |
| GS250620C00340000 | 2024-07-03 9:43AM EDT | 340.00 | 140.35 | 139.30 | 147.00 | 0.00 | - | 18 | 74 | 0.00% |
| GS250620C00350000 | 2024-08-29 10:34AM EDT | 350.00 | 165.53 | 170.35 | 174.05 | 0.00 | - | 2 | 113 | 42.80% |
| GS250620C00360000 | 2024-07-18 12:10PM EDT | 360.00 | 146.90 | 152.55 | 157.70 | 0.00 | - | 1 | 95 | 33.09% |
| GS250620C00370000 | 2024-08-23 12:01PM EDT | 370.00 | 148.95 | 151.95 | 158.00 | 0.00 | - | 4 | 65 | 42.06% |
| GS250620C00380000 | 2024-08-23 12:01PM EDT | 380.00 | 140.90 | 144.20 | 149.00 | 0.00 | - | 2 | 105 | 40.60% |
| GS250620C00390000 | 2024-07-29 10:30AM EDT | 390.00 | 123.62 | 124.40 | 126.45 | 0.00 | - | 3 | 78 | 25.75% |
| GS250620C00400000 | 2024-08-29 12:39PM EDT | 400.00 | 124.97 | 125.80 | 132.00 | 0.00 | - | 1 | 43 | 38.39% |
| GS250620C00410000 | 2024-08-28 9:35AM EDT | 410.00 | 111.74 | 117.70 | 123.05 | 0.00 | - | 3 | 161 | 36.83% |
| GS250620C00420000 | 2024-08-14 2:58PM EDT | 420.00 | 101.00 | 109.35 | 115.15 | 0.00 | - | 5 | 209 | 36.01% |
| GS250620C00430000 | 2024-08-29 10:21AM EDT | 430.00 | 99.03 | 100.20 | 106.65 | 0.00 | - | 2 | 1,676 | 34.66% |
| GS250620C00440000 | 2024-08-20 10:15AM EDT | 440.00 | 89.40 | 94.00 | 100.20 | 0.00 | - | 400 | 1,429 | 34.63% |
| GS250620C00450000 | 2024-08-23 10:11AM EDT | 450.00 | 89.00 | 86.50 | 89.90 | +6.10 | +7.36% | 1 | 384 | 31.93% |
| GS250620C00460000 | 2024-08-30 10:51AM EDT | 460.00 | 79.15 | 79.60 | 83.25 | +3.90 | +5.18% | 1 | 215 | 31.54% |
| GS250620C00470000 | 2024-08-28 10:17AM EDT | 470.00 | 68.80 | 70.70 | 77.45 | 0.00 | - | 1 | 249 | 31.50% |
| GS250620C00480000 | 2024-08-29 11:48AM EDT | 480.00 | 64.95 | 66.35 | 69.55 | 0.00 | - | 2 | 132 | 30.07% |
| GS250620C00490000 | 2024-08-20 1:49PM EDT | 490.00 | 59.14 | 60.50 | 64.00 | +5.43 | +10.11% | 1 | 227 | 29.88% |
| GS250620C00500000 | 2024-08-23 11:46AM EDT | 500.00 | 54.30 | 55.10 | 57.50 | 0.00 | - | 1 | 441 | 28.99% |
| GS250620C00520000 | 2024-08-28 11:56AM EDT | 520.00 | 41.45 | 43.90 | 46.05 | 0.00 | - | 103 | 574 | 27.64% |
| GS250620C00540000 | 2024-08-30 12:09PM EDT | 540.00 | 34.50 | 35.45 | 36.45 | +0.89 | +2.65% | 1 | 304 | 26.66% |
| GS250620C00560000 | 2024-08-29 11:48AM EDT | 560.00 | 26.15 | 27.55 | 28.55 | 0.00 | - | 3 | 164 | 25.95% |
| GS250620C00570000 | 2024-08-29 11:24AM EDT | 570.00 | 22.35 | 24.10 | 25.05 | 0.00 | - | 8 | 1,356 | 25.59% |
| GS250620C00580000 | 2024-08-29 11:49AM EDT | 580.00 | 20.10 | 21.10 | 22.00 | 0.00 | - | 1 | 35 | 25.34% |
| GS250620C00590000 | 2024-08-29 11:58AM EDT | 590.00 | 17.90 | 18.35 | 19.30 | 0.00 | - | 1 | 122 | 25.13% |
| GS250620C00600000 | 2024-08-29 12:08PM EDT | 600.00 | 16.00 | 15.95 | 16.85 | 0.00 | - | 1 | 220 | 24.92% |
| GS250620C00620000 | 2024-08-16 3:50PM EDT | 620.00 | 11.30 | 11.85 | 12.80 | 0.00 | - | 6 | 114 | 24.61% |
| GS250620C00640000 | 2024-08-23 2:07PM EDT | 640.00 | 8.69 | 8.85 | 9.65 | 0.00 | - | 2 | 67 | 24.38% |
| GS250620C00660000 | 2024-08-28 9:54AM EDT | 660.00 | 6.22 | 6.50 | 7.20 | 0.00 | - | 1 | 578 | 24.17% |
| GS250620C00680000 | 2024-08-29 11:39AM EDT | 680.00 | 4.60 | 4.85 | 5.30 | 0.00 | - | 1 | 29 | 23.97% |
| GS250620C00700000 | 2024-08-20 1:37PM EDT | 700.00 | 3.00 | 3.20 | 4.10 | 0.00 | - | 1 | 182 | 24.12% |
| GS250620C00720000 | 2024-08-26 12:51PM EDT | 720.00 | 2.60 | 2.60 | 3.10 | 0.00 | - | 3 | 304 | 24.15% |
| GS250620C00740000 | 2024-08-26 2:45PM EDT | 740.00 | 1.85 | 1.82 | 2.39 | 0.00 | - | 7 | 23 | 24.29% |
| GS250620C00760000 | 2024-08-28 1:07PM EDT | 760.00 | 1.32 | 0.72 | 3.85 | 0.00 | - | 1 | 1 | 28.21% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250620P00150000 | 2024-08-30 12:01PM EDT | 150.00 | 0.35 | 0.00 | 1.00 | -0.05 | -12.50% | 1 | 1,294 | 59.06% |
| GS250620P00155000 | 2024-08-30 1:08PM EDT | 155.00 | 0.40 | 0.26 | 2.86 | -0.35 | -46.67% | 1 | 208 | 67.87% |
| GS250620P00160000 | 2024-07-29 11:31AM EDT | 160.00 | 0.80 | 0.00 | 0.68 | 0.00 | - | 10 | 46 | 53.44% |
| GS250620P00165000 | 2024-08-05 9:33AM EDT | 165.00 | 1.52 | 0.00 | 1.91 | 0.00 | - | 3 | 40 | 59.77% |
| GS250620P00170000 | 2024-06-07 3:38PM EDT | 170.00 | 0.58 | 0.00 | 2.94 | 0.00 | - | 1 | 6 | 62.31% |
| GS250620P00175000 | 2024-08-05 10:09AM EDT | 175.00 | 1.38 | 0.00 | 1.15 | 0.00 | - | 2 | 3 | 52.93% |
| GS250620P00180000 | 2024-08-26 3:55PM EDT | 180.00 | 0.40 | 0.01 | 1.24 | 0.00 | - | 10 | 54 | 52.20% |
| GS250620P00185000 | 2024-08-12 9:59AM EDT | 185.00 | 0.80 | 0.00 | 3.10 | 0.00 | - | 1 | 5 | 58.33% |
| GS250620P00190000 | 2023-12-07 3:48PM EDT | 190.00 | 3.80 | 1.54 | 10.00 | 0.00 | - | 1 | 4 | 73.49% |
| GS250620P00195000 | 2024-07-17 10:55AM EDT | 195.00 | 1.00 | 0.00 | 7.10 | 0.00 | - | 1 | 90 | 64.61% |
| GS250620P00200000 | 2024-08-06 9:39AM EDT | 200.00 | 2.30 | 0.31 | 1.50 | 0.00 | - | 1 | 81 | 53.88% |
| GS250620P00210000 | 2024-08-05 2:26PM EDT | 210.00 | 1.50 | 0.36 | 1.39 | 0.00 | - | 1 | 119 | 50.66% |
| GS250620P00220000 | 2024-08-19 1:08PM EDT | 220.00 | 1.02 | 0.89 | 1.17 | 0.00 | - | 4 | 77 | 46.91% |
| GS250620P00230000 | 2024-07-17 2:08PM EDT | 230.00 | 1.40 | 0.61 | 1.68 | 0.00 | - | 286 | 115 | 47.40% |
| GS250620P00240000 | 2024-07-26 3:59PM EDT | 240.00 | 1.60 | 0.89 | 1.59 | 0.00 | - | 5 | 66 | 44.69% |
| GS250620P00250000 | 2024-08-21 11:04AM EDT | 250.00 | 1.79 | 1.04 | 1.64 | 0.00 | - | 5 | 264 | 42.75% |
| GS250620P00260000 | 2024-07-30 1:59PM EDT | 260.00 | 1.76 | 1.06 | 1.90 | 0.00 | - | 75 | 270 | 41.72% |
| GS250620P00270000 | 2024-08-07 10:09AM EDT | 270.00 | 2.82 | 1.40 | 2.06 | 0.00 | - | 10 | 160 | 40.25% |
| GS250620P00280000 | 2024-08-26 3:56PM EDT | 280.00 | 2.03 | 1.62 | 2.27 | 0.00 | - | 10 | 441 | 38.95% |
| GS250620P00290000 | 2024-08-07 2:29PM EDT | 290.00 | 4.50 | 1.90 | 2.52 | 0.00 | - | 1 | 174 | 37.73% |
| GS250620P00300000 | 2024-08-15 1:31PM EDT | 300.00 | 2.94 | 2.25 | 2.82 | 0.00 | - | 12 | 225 | 36.61% |
| GS250620P00310000 | 2024-08-16 2:16PM EDT | 310.00 | 3.20 | 2.75 | 3.20 | 0.00 | - | 1 | 542 | 35.63% |
| GS250620P00320000 | 2024-08-27 10:54AM EDT | 320.00 | 3.30 | 2.88 | 3.60 | 0.00 | - | 10 | 146 | 34.61% |
| GS250620P00330000 | 2024-08-02 9:30AM EDT | 330.00 | 5.05 | 3.45 | 4.05 | 0.00 | - | 1 | 123 | 33.62% |
| GS250620P00340000 | 2024-08-28 10:44AM EDT | 340.00 | 4.67 | 3.90 | 4.55 | 0.00 | - | 20 | 581 | 32.65% |
| GS250620P00350000 | 2024-08-28 10:44AM EDT | 350.00 | 5.35 | 4.35 | 5.20 | 0.00 | - | 40 | 2,347 | 31.84% |
| GS250620P00360000 | 2024-08-28 10:44AM EDT | 360.00 | 6.13 | 5.20 | 5.85 | 0.00 | - | 20 | 305 | 30.92% |
| GS250620P00370000 | 2024-08-19 2:50PM EDT | 370.00 | 6.87 | 6.00 | 6.80 | 0.00 | - | 1 | 177 | 30.31% |
| GS250620P00380000 | 2024-08-26 9:46AM EDT | 380.00 | 7.55 | 6.90 | 7.80 | 0.00 | - | 1 | 342 | 29.62% |
| GS250620P00390000 | 2024-08-29 10:09AM EDT | 390.00 | 9.20 | 8.05 | 8.85 | 0.00 | - | 1 | 306 | 28.85% |
| GS250620P00400000 | 2024-08-26 11:52AM EDT | 400.00 | 10.65 | 9.15 | 10.10 | 0.00 | - | 202 | 425 | 28.17% |
| GS250620P00410000 | 2024-08-30 10:42AM EDT | 410.00 | 11.60 | 10.80 | 11.65 | -1.78 | -13.30% | 1 | 294 | 27.63% |
| GS250620P00420000 | 2024-08-26 11:51AM EDT | 420.00 | 14.10 | 12.45 | 13.35 | 0.00 | - | 12 | 254 | 27.05% |
| GS250620P00430000 | 2024-08-26 9:44AM EDT | 430.00 | 15.15 | 14.35 | 15.25 | 0.00 | - | 10 | 663 | 26.49% |
| GS250620P00440000 | 2024-08-26 9:44AM EDT | 440.00 | 17.35 | 16.40 | 17.35 | 0.00 | - | 10 | 509 | 25.91% |
| GS250620P00450000 | 2024-08-27 1:37PM EDT | 450.00 | 20.35 | 18.80 | 19.55 | +0.16 | +0.79% | 20 | 414 | 25.24% |
| GS250620P00460000 | 2024-08-28 11:11AM EDT | 460.00 | 23.20 | 21.35 | 22.20 | 0.00 | - | 1 | 483 | 24.71% |
| GS250620P00470000 | 2024-08-28 9:30AM EDT | 470.00 | 26.55 | 24.25 | 25.05 | 0.00 | - | 10 | 163 | 24.13% |
| GS250620P00480000 | 2024-08-28 11:13AM EDT | 480.00 | 29.09 | 27.40 | 28.30 | -0.81 | -2.71% | 1 | 362 | 23.62% |
| GS250620P00490000 | 2024-08-27 2:44PM EDT | 490.00 | 33.15 | 30.90 | 31.90 | 0.00 | - | 4 | 47 | 23.12% |
| GS250620P00500000 | 2024-08-27 3:07PM EDT | 500.00 | 37.27 | 34.75 | 35.80 | -0.28 | -0.75% | 20 | 418 | 22.60% |
| GS250620P00520000 | 2024-08-29 3:13PM EDT | 520.00 | 46.55 | 43.60 | 44.85 | 0.00 | - | 19 | 156 | 21.66% |
| GS250620P00540000 | 2024-08-23 1:19PM EDT | 540.00 | 57.55 | 53.90 | 55.25 | 0.00 | - | 3 | 7 | 20.60% |
| GS250620P00560000 | 2024-07-16 10:00AM EDT | 560.00 | 74.45 | 73.20 | 77.80 | 0.00 | - | 5 | 16 | 25.69% |
| GS250620P00570000 | 2024-08-27 1:22PM EDT | 570.00 | 76.00 | 72.05 | 74.30 | 0.00 | - | 150 | 151 | 19.23% |
| GS250620P00580000 | 2024-08-27 11:54AM EDT | 580.00 | 83.00 | 78.95 | 81.65 | 0.00 | - | 4 | 4 | 18.91% |
| GS250620P00600000 | 2024-07-25 9:50AM EDT | 600.00 | 114.95 | 96.70 | 100.60 | 0.00 | - | 2 | 1 | 20.78% |
| GS250620P00620000 | 2024-08-23 12:13PM EDT | 620.00 | 117.40 | 109.95 | 113.65 | 0.00 | - | 2 | 1 | 16.86% |
| GS250620P00640000 | 2024-05-30 3:24PM EDT | 640.00 | 188.51 | 183.00 | 193.00 | 0.00 | - | 690 | 0 | 54.94% |
| GS250620P00680000 | 2024-05-24 10:28AM EDT | 680.00 | 216.59 | 225.00 | 235.00 | 0.00 | - | 2 | 0 | 61.16% |
© 2024 Yahoo. All rights reserved.