The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS251219C00155000 | 2023-10-03 11:09AM EDT | 155.00 | 157.00 | 158.40 | 164.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS251219C00160000 | 2024-04-03 1:31PM EDT | 160.00 | 255.71 | 278.10 | 283.40 | 0.00 | - | 1 | 1 | 0.00% |
| GS251219C00170000 | 2024-01-02 1:41PM EDT | 170.00 | 219.92 | 210.05 | 218.95 | 0.00 | - | 1 | 1 | 0.00% |
| GS251219C00175000 | 2023-04-05 3:19PM EDT | 175.00 | 153.22 | 154.10 | 162.90 | 0.00 | - | 23 | 23 | 0.00% |
| GS251219C00180000 | 2023-10-27 10:34AM EDT | 180.00 | 121.04 | 157.05 | 166.30 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00190000 | 2024-01-12 2:29PM EDT | 190.00 | 190.60 | 192.05 | 200.95 | 0.00 | - | 1 | 1 | 0.00% |
| GS251219C00195000 | 2024-03-06 3:21PM EDT | 195.00 | 197.50 | 212.00 | 222.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00200000 | 2023-08-28 9:37AM EDT | 200.00 | 134.00 | 130.80 | 137.00 | 0.00 | - | 4 | 11 | 0.00% |
| GS251219C00210000 | 2023-07-19 12:16PM EDT | 210.00 | 143.50 | 125.25 | 129.85 | 0.00 | - | 1 | 2 | 0.00% |
| GS251219C00220000 | 2024-01-02 1:47PM EDT | 220.00 | 175.45 | 166.15 | 173.85 | 0.00 | - | 4 | 2 | 0.00% |
| GS251219C00230000 | 2024-01-02 1:45PM EDT | 230.00 | 167.11 | 157.40 | 164.60 | 0.00 | - | 3 | 5 | 0.00% |
| GS251219C00240000 | 2024-03-25 1:53PM EDT | 240.00 | 174.52 | 189.10 | 194.90 | 0.00 | - | 1 | 3 | 0.00% |
| GS251219C00250000 | 2024-02-01 2:11PM EDT | 250.00 | 144.60 | 147.85 | 153.25 | 0.00 | - | 1 | 74 | 0.00% |
| GS251219C00260000 | 2024-04-04 10:56AM EDT | 260.00 | 167.41 | 185.55 | 191.05 | 0.00 | - | 1 | 5 | 0.00% |
| GS251219C00270000 | 2024-02-27 4:51PM EDT | 270.00 | 135.66 | 157.90 | 164.55 | 0.00 | - | 2 | 7 | 0.00% |
| GS251219C00280000 | 2024-02-28 3:10PM EDT | 280.00 | 131.88 | 149.30 | 157.45 | 0.00 | - | 1 | 2 | 0.00% |
| GS251219C00290000 | 2024-02-29 10:30AM EDT | 290.00 | 125.80 | 144.15 | 146.95 | 0.00 | - | 1 | 6 | 0.00% |
| GS251219C00300000 | 2024-04-29 3:42PM EDT | 300.00 | 149.82 | 165.25 | 175.00 | 0.00 | - | 1 | 209 | 39.11% |
| GS251219C00310000 | 2024-04-25 9:51AM EDT | 310.00 | 130.57 | 159.10 | 166.60 | 0.00 | - | 1 | 80 | 38.16% |
| GS251219C00320000 | 2024-04-16 10:15AM EDT | 320.00 | 107.85 | 152.35 | 156.80 | 0.00 | - | 2 | 41 | 36.18% |
| GS251219C00330000 | 2024-04-15 1:21PM EDT | 330.00 | 101.90 | 144.30 | 149.30 | 0.00 | - | 6 | 212 | 35.79% |
| GS251219C00340000 | 2024-04-15 1:22PM EDT | 340.00 | 94.95 | 135.80 | 141.05 | 0.00 | - | 2 | 13 | 34.82% |
| GS251219C00350000 | 2024-05-09 11:51AM EDT | 350.00 | 127.85 | 129.40 | 133.15 | 0.00 | - | 1 | 33 | 34.01% |
| GS251219C00360000 | 2024-05-06 10:07AM EDT | 360.00 | 113.92 | 121.75 | 126.10 | 0.00 | - | 2 | 328 | 33.63% |
| GS251219C00370000 | 2024-05-07 1:52PM EDT | 370.00 | 107.25 | 113.95 | 118.65 | 0.00 | - | 1 | 188 | 32.93% |
| GS251219C00380000 | 2024-05-07 9:47AM EDT | 380.00 | 102.90 | 107.65 | 111.80 | 0.00 | - | 1 | 55 | 32.47% |
| GS251219C00390000 | 2024-05-03 9:44AM EDT | 390.00 | 92.03 | 99.65 | 104.75 | 0.00 | - | 1 | 102 | 31.82% |
| GS251219C00400000 | 2024-05-08 3:41PM EDT | 400.00 | 90.00 | 94.25 | 97.55 | 0.00 | - | 1 | 91 | 31.02% |
| GS251219C00410000 | 2024-05-01 3:53PM EDT | 410.00 | 70.70 | 87.45 | 91.65 | 0.00 | - | 1 | 79 | 30.77% |
| GS251219C00420000 | 2024-05-08 3:18PM EDT | 420.00 | 77.80 | 78.00 | 85.80 | 0.00 | - | 1 | 91 | 30.45% |
| GS251219C00430000 | 2024-04-29 2:11PM EDT | 430.00 | 77.77 | 72.00 | 79.95 | +13.67 | +21.33% | 1 | 117 | 30.02% |
| GS251219C00440000 | 2024-04-15 9:45AM EDT | 440.00 | 46.00 | 70.50 | 73.20 | 0.00 | - | 6 | 146 | 29.10% |
| GS251219C00450000 | 2024-05-10 3:27PM EDT | 450.00 | 67.17 | 61.00 | 68.95 | +4.37 | +6.96% | 2 | 60 | 29.21% |
| GS251219C00460000 | 2024-05-03 12:52PM EDT | 460.00 | 52.14 | 58.45 | 62.45 | 0.00 | - | 1 | 48 | 28.23% |
| GS251219C00470000 | 2024-04-19 11:36AM EDT | 470.00 | 32.27 | 55.05 | 58.85 | 0.00 | - | 4 | 29 | 28.42% |
| GS251219C00480000 | 2023-12-21 3:02PM EDT | 480.00 | 21.70 | 21.65 | 26.80 | 0.00 | - | 2 | 34 | 16.12% |
| GS251219C00490000 | 2024-05-10 1:09PM EDT | 490.00 | 47.33 | 44.70 | 50.05 | +2.57 | +5.74% | 1 | 48 | 27.82% |
| GS251219C00500000 | 2024-05-09 3:41PM EDT | 500.00 | 44.05 | 42.25 | 45.05 | 0.00 | - | 17 | 49 | 27.12% |
| GS251219C00520000 | 2024-05-09 3:16PM EDT | 520.00 | 36.48 | 35.30 | 37.90 | 0.00 | - | 108 | 148 | 26.67% |
| GS251219C00540000 | 2024-05-09 2:52PM EDT | 540.00 | 30.10 | 29.40 | 31.65 | 0.00 | - | 89 | 89 | 26.25% |
| GS251219C00560000 | 2024-03-21 3:50PM EDT | 560.00 | 14.39 | 12.00 | 13.10 | 0.00 | - | 1 | 197 | 19.05% |
| GS251219C00570000 | 2024-03-20 3:07PM EDT | 570.00 | 8.90 | 10.90 | 11.90 | 0.00 | - | 3 | 115 | 19.25% |
| GS251219C00580000 | 2024-03-21 9:44AM EDT | 580.00 | 10.30 | 9.65 | 10.50 | 0.00 | - | 1 | 1 | 19.25% |
| GS251219C00590000 | 2024-04-10 10:51AM EDT | 590.00 | 9.65 | 16.60 | 21.20 | 0.00 | - | 2 | 2 | 26.21% |
| GS251219C00600000 | 2024-04-12 1:56PM EDT | 600.00 | 6.65 | 15.90 | 18.00 | 0.00 | - | 1 | 3 | 25.36% |
| GS251219C00640000 | 2024-05-02 3:36PM EDT | 640.00 | 8.10 | 10.55 | 11.90 | 0.00 | - | - | 5 | 24.80% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS251219P00150000 | 2024-05-10 9:30AM EDT | 150.00 | 4.95 | 1.00 | 1.28 | +3.80 | +330.43% | 2 | 1,755 | 44.19% |
| GS251219P00155000 | 2024-05-06 12:11PM EDT | 155.00 | 1.30 | 0.47 | 1.44 | 0.00 | - | 5 | 1,650 | 43.80% |
| GS251219P00160000 | 2024-03-05 2:47PM EDT | 160.00 | 1.31 | 1.74 | 2.69 | 0.00 | - | 3 | 23 | 47.63% |
| GS251219P00165000 | 2024-01-09 2:14PM EDT | 165.00 | 3.33 | 2.06 | 3.50 | 0.00 | - | 1 | 27 | 48.84% |
| GS251219P00170000 | 2024-01-03 1:13PM EDT | 170.00 | 3.65 | 2.75 | 3.85 | 0.00 | - | 10 | 30 | 48.49% |
| GS251219P00175000 | 2024-04-30 10:24AM EDT | 175.00 | 2.10 | 0.81 | 2.80 | 0.00 | - | 1 | 53 | 44.22% |
| GS251219P00180000 | 2024-05-09 3:20PM EDT | 180.00 | 1.85 | 1.65 | 2.15 | 0.00 | - | 30 | 51 | 40.92% |
| GS251219P00185000 | 2024-03-20 3:12PM EDT | 185.00 | 3.30 | 2.62 | 4.05 | 0.00 | - | 20 | 130 | 45.21% |
| GS251219P00190000 | 2024-05-09 12:14PM EDT | 190.00 | 2.10 | 2.00 | 3.50 | 0.00 | - | 16 | 18 | 42.66% |
| GS251219P00195000 | 2024-03-15 11:07AM EDT | 195.00 | 4.00 | 3.75 | 10.00 | 0.00 | - | 1 | 3 | 53.66% |
| GS251219P00200000 | 2024-04-17 9:31AM EDT | 200.00 | 4.30 | 1.42 | 4.00 | 0.00 | - | 2 | 354 | 41.60% |
| GS251219P00210000 | 2024-05-08 1:24PM EDT | 210.00 | 3.00 | 1.70 | 4.40 | 0.00 | - | 2 | 44 | 40.27% |
| GS251219P00220000 | 2024-04-01 11:16AM EDT | 220.00 | 4.85 | 3.40 | 5.30 | 0.00 | - | 2 | 30 | 39.86% |
| GS251219P00230000 | 2024-03-25 12:44PM EDT | 230.00 | 5.88 | 4.85 | 5.35 | 0.00 | - | 2 | 5 | 37.85% |
| GS251219P00240000 | 2024-05-09 10:43AM EDT | 240.00 | 4.30 | 0.08 | 5.95 | 0.00 | - | 1 | 190 | 36.81% |
| GS251219P00250000 | 2024-05-08 2:52PM EDT | 250.00 | 5.30 | 4.35 | 5.30 | 0.00 | - | 1 | 248 | 33.84% |
| GS251219P00260000 | 2024-05-08 3:54PM EDT | 260.00 | 5.35 | 4.65 | 10.00 | -0.39 | -6.79% | 1 | 39 | 38.10% |
| GS251219P00270000 | 2024-05-09 1:27PM EDT | 270.00 | 6.25 | 5.90 | 8.15 | 0.00 | - | 2 | 183 | 33.93% |
| GS251219P00280000 | 2024-05-10 10:17AM EDT | 280.00 | 6.80 | 6.60 | 7.60 | -2.35 | -25.68% | 5 | 112 | 31.40% |
| GS251219P00290000 | 2024-04-17 10:52AM EDT | 290.00 | 12.90 | 5.55 | 9.10 | 0.00 | - | 17 | 190 | 31.24% |
| GS251219P00300000 | 2024-04-24 12:23PM EDT | 300.00 | 12.34 | 7.80 | 10.95 | 0.00 | - | 1 | 126 | 31.23% |
| GS251219P00310000 | 2024-04-22 2:18PM EDT | 310.00 | 9.00 | 9.50 | 12.25 | -5.45 | -37.72% | 6 | 169 | 30.55% |
| GS251219P00320000 | 2024-04-24 3:01PM EDT | 320.00 | 15.44 | 10.15 | 13.90 | 0.00 | - | 2 | 120 | 30.07% |
| GS251219P00330000 | 2024-05-09 12:24PM EDT | 330.00 | 12.90 | 11.50 | 15.90 | 0.00 | - | 2 | 125 | 29.73% |
| GS251219P00340000 | 2024-05-08 2:53PM EDT | 340.00 | 15.37 | 13.55 | 16.95 | 0.00 | - | 12 | 58 | 28.60% |
| GS251219P00350000 | 2024-05-09 9:33AM EDT | 350.00 | 17.10 | 15.10 | 18.90 | 0.00 | - | 10 | 272 | 28.04% |
| GS251219P00360000 | 2024-05-09 2:56PM EDT | 360.00 | 17.80 | 17.10 | 21.05 | 0.00 | - | 32 | 91 | 27.50% |
| GS251219P00370000 | 2024-01-30 11:07AM EDT | 370.00 | 38.65 | 34.15 | 36.70 | 0.00 | - | 2 | 133 | 34.50% |
| GS251219P00380000 | 2024-04-24 1:56PM EDT | 380.00 | 29.60 | 20.75 | 24.85 | 0.00 | - | 2 | 16 | 25.85% |
| GS251219P00390000 | 2024-04-24 10:56AM EDT | 390.00 | 33.10 | 24.00 | 26.70 | 0.00 | - | 1 | 54 | 24.89% |
| GS251219P00400000 | 2024-04-03 9:38AM EDT | 400.00 | 40.20 | 28.90 | 37.20 | 0.00 | - | 2 | 4 | 28.24% |
| GS251219P00410000 | 2024-04-24 1:59PM EDT | 410.00 | 40.25 | 28.05 | 32.45 | 0.00 | - | 38 | 216 | 23.77% |
| GS251219P00420000 | 2024-03-27 3:39PM EDT | 420.00 | 48.03 | 41.25 | 45.60 | 0.00 | - | 44 | 46 | 27.90% |
| GS251219P00430000 | 2024-04-24 1:55PM EDT | 430.00 | 48.84 | 36.55 | 38.55 | 0.00 | - | 26 | 31 | 22.39% |
| GS251219P00440000 | 2024-05-10 11:00AM EDT | 440.00 | 38.10 | 40.25 | 43.90 | -33.80 | -47.01% | 2 | 48 | 22.58% |
| GS251219P00450000 | 2024-05-10 11:59AM EDT | 450.00 | 45.01 | 44.20 | 46.40 | -0.69 | -1.51% | 3 | 6 | 21.36% |
| GS251219P00460000 | 2023-05-23 2:22PM EDT | 460.00 | 137.60 | 136.00 | 143.60 | 0.00 | - | - | 0 | 60.71% |
| GS251219P00480000 | 2024-05-09 3:41PM EDT | 480.00 | 59.65 | 57.70 | 62.00 | 0.00 | - | 17 | 17 | 20.50% |
| GS251219P00490000 | 2023-04-14 2:18PM EDT | 490.00 | 154.71 | 167.30 | 175.90 | 0.00 | - | - | 1 | 66.04% |
| GS251219P00500000 | 2024-05-09 12:09PM EDT | 500.00 | 71.83 | 68.85 | 73.15 | 0.00 | - | 1 | 1 | 19.57% |
© 2024 Yahoo. All rights reserved.