The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250417C00300000 | 2024-09-23 12:05PM EDT | 300.00 | 201.00 | 189.90 | 194.60 | 0.00 | - | 1 | 4 | 50.14% |
| GS250417C00310000 | 2024-09-12 11:38AM EDT | 310.00 | 168.55 | 178.80 | 185.05 | 0.00 | - | - | 1 | 52.72% |
| GS250417C00360000 | 2024-08-29 2:14PM EDT | 360.00 | 159.83 | 145.85 | 147.45 | 0.00 | - | - | 26 | 53.33% |
| GS250417C00370000 | 2024-08-29 12:51PM EDT | 370.00 | 149.28 | 136.50 | 138.35 | 0.00 | - | 1 | 2 | 51.02% |
| GS250417C00380000 | 2024-08-20 1:00PM EDT | 380.00 | 130.25 | 133.80 | 135.55 | 0.00 | - | - | 1 | 55.17% |
| GS250417C00395000 | 2024-09-03 3:37PM EDT | 395.00 | 107.15 | 103.80 | 105.30 | 0.00 | - | - | 1 | 36.03% |
| GS250417C00400000 | 2024-09-26 2:34PM EDT | 400.00 | 109.15 | 99.50 | 101.15 | 0.00 | - | 1 | 3 | 35.55% |
| GS250417C00405000 | 2024-09-19 2:34PM EDT | 405.00 | 112.63 | 95.40 | 98.35 | 0.00 | - | 3 | 5 | 36.36% |
| GS250417C00425000 | 2024-09-30 9:30AM EDT | 425.00 | 90.23 | 79.60 | 81.30 | 0.00 | - | 3 | 6 | 33.30% |
| GS250417C00430000 | 2024-09-11 1:13PM EDT | 430.00 | 65.88 | 76.00 | 77.60 | 0.00 | - | - | 1 | 32.95% |
| GS250417C00440000 | 2024-09-19 12:15PM EDT | 440.00 | 69.90 | 69.05 | 70.35 | -10.50 | -13.06% | 1 | 7 | 32.20% |
| GS250417C00445000 | 2024-09-10 12:46PM EDT | 445.00 | 53.04 | 65.40 | 66.85 | 0.00 | - | - | 1 | 31.84% |
| GS250417C00450000 | 2024-10-03 11:23AM EDT | 450.00 | 62.53 | 61.95 | 63.25 | +1.63 | +2.68% | 1 | 3 | 31.35% |
| GS250417C00460000 | 2024-10-02 1:21PM EDT | 460.00 | 59.60 | 55.65 | 56.95 | 0.00 | - | 1 | 3 | 30.89% |
| GS250417C00470000 | 2024-10-03 11:46AM EDT | 470.00 | 50.10 | 49.20 | 50.55 | -1.57 | -3.04% | 1 | 6 | 30.11% |
| GS250417C00475000 | 2024-10-03 9:44AM EDT | 475.00 | 47.81 | 46.70 | 47.70 | -16.19 | -25.30% | 4 | 2 | 29.89% |
| GS250417C00480000 | 2024-09-19 1:07PM EDT | 480.00 | 55.75 | 43.55 | 44.70 | 0.00 | - | 5 | 9 | 29.49% |
| GS250417C00485000 | 2024-09-13 11:54AM EDT | 485.00 | 40.05 | 40.80 | 42.00 | 0.00 | - | 2 | 4 | 29.25% |
| GS250417C00490000 | 2024-10-03 11:02AM EDT | 490.00 | 38.00 | 38.25 | 39.40 | -5.64 | -12.92% | 1 | 10 | 29.01% |
| GS250417C00495000 | 2024-09-17 2:37PM EDT | 495.00 | 37.07 | 36.05 | 36.70 | 0.00 | - | 1 | 3 | 28.63% |
| GS250417C00500000 | 2024-09-27 1:08PM EDT | 500.00 | 41.50 | 33.25 | 34.25 | 0.00 | - | 1 | 7 | 28.37% |
| GS250417C00505000 | 2024-10-03 2:46PM EDT | 505.00 | 32.00 | 30.90 | 31.90 | -3.20 | -9.09% | 8 | 8 | 28.11% |
| GS250417C00510000 | 2024-10-03 2:49PM EDT | 510.00 | 29.51 | 28.85 | 29.70 | -2.54 | -7.93% | 1 | 6 | 27.89% |
| GS250417C00515000 | 2024-09-30 2:35PM EDT | 515.00 | 29.65 | 26.85 | 27.55 | 0.00 | - | 5 | 37 | 27.63% |
| GS250417C00520000 | 2024-09-27 2:13PM EDT | 520.00 | 31.25 | 24.85 | 25.65 | 0.00 | - | 1 | 24 | 27.49% |
| GS250417C00525000 | 2024-10-01 11:49AM EDT | 525.00 | 25.60 | 22.70 | 23.70 | 0.00 | - | 1 | 39 | 27.25% |
| GS250417C00530000 | 2024-09-26 2:30PM EDT | 530.00 | 25.40 | 21.25 | 21.90 | 0.00 | - | 6 | 27 | 27.04% |
| GS250417C00535000 | 2024-09-26 2:30PM EDT | 535.00 | 23.50 | 19.25 | 20.20 | 0.00 | - | 6 | 20 | 26.85% |
| GS250417C00540000 | 2024-10-01 1:50PM EDT | 540.00 | 19.65 | 17.95 | 18.65 | 0.00 | - | 2 | 5 | 26.70% |
| GS250417C00545000 | 2024-09-18 12:39PM EDT | 545.00 | 17.55 | 16.55 | 17.15 | 0.00 | - | 4 | 13 | 26.52% |
| GS250417C00550000 | 2024-09-30 2:15PM EDT | 550.00 | 16.90 | 15.15 | 16.15 | 0.00 | - | 4 | 8 | 26.68% |
| GS250417C00555000 | 2024-09-09 12:00PM EDT | 555.00 | 18.80 | 13.75 | 14.45 | 0.00 | - | 3 | 21 | 26.20% |
| GS250417C00560000 | 2024-09-30 2:15PM EDT | 560.00 | 14.30 | 12.65 | 13.30 | 0.00 | - | 2 | 13 | 26.11% |
| GS250417C00565000 | 2024-10-01 10:10AM EDT | 565.00 | 12.25 | 11.45 | 12.15 | 0.00 | - | 3 | 29 | 25.95% |
| GS250417C00570000 | 2024-09-30 2:15PM EDT | 570.00 | 11.95 | 10.40 | 11.30 | 0.00 | - | 1 | 2 | 26.01% |
| GS250417C00575000 | 2024-09-26 3:52PM EDT | 575.00 | 12.05 | 9.65 | 10.20 | 0.00 | - | 67 | 95 | 25.77% |
| GS250417C00580000 | 2024-09-10 1:50PM EDT | 580.00 | 7.55 | 8.75 | 9.30 | 0.00 | - | 2 | 6 | 25.66% |
| GS250417C00590000 | 2024-09-10 1:50PM EDT | 590.00 | 6.35 | 7.10 | 7.70 | 0.00 | - | 2 | 2 | 25.44% |
| GS250417C00600000 | 2024-09-11 2:54PM EDT | 600.00 | 5.05 | 5.75 | 7.65 | 0.00 | - | 1 | 24 | 26.78% |
| GS250417C00660000 | 2024-09-10 2:05PM EDT | 660.00 | 1.83 | 1.84 | 2.20 | 0.00 | - | 22 | 12 | 25.39% |
| GS250417C00700000 | 2024-09-09 10:23AM EDT | 700.00 | 1.77 | 0.58 | 1.34 | 0.00 | - | 1 | 2 | 26.56% |
| GS250417C00720000 | 2024-09-04 10:47AM EDT | 720.00 | 1.24 | 0.33 | 1.08 | 0.00 | - | - | 1 | 27.20% |
| GS250417C00740000 | 2024-09-16 11:18AM EDT | 740.00 | 0.66 | 0.25 | 0.90 | 0.00 | - | 1 | 3 | 27.93% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250417P00240000 | 2024-09-20 1:32PM EDT | 240.00 | 0.60 | 0.36 | 1.02 | 0.00 | - | 1 | 1 | 48.23% |
| GS250417P00260000 | 2024-09-04 3:00PM EDT | 260.00 | 1.10 | 0.63 | 1.45 | 0.00 | - | - | 3 | 45.91% |
| GS250417P00310000 | 2024-09-10 11:29AM EDT | 310.00 | 3.20 | 1.82 | 2.54 | 0.00 | - | 2 | 4 | 38.44% |
| GS250417P00320000 | 2024-09-13 1:50PM EDT | 320.00 | 2.95 | 2.20 | 2.99 | 0.00 | - | - | 2 | 37.46% |
| GS250417P00330000 | 2024-10-01 9:55AM EDT | 330.00 | 2.52 | 2.78 | 3.40 | 0.00 | - | 3 | 9 | 36.24% |
| GS250417P00350000 | 2024-10-02 12:59PM EDT | 350.00 | 3.83 | 4.05 | 4.55 | 0.00 | - | 1 | 2 | 34.16% |
| GS250417P00360000 | 2024-09-20 11:04AM EDT | 360.00 | 4.15 | 4.75 | 5.15 | 0.00 | - | 1 | 2 | 32.95% |
| GS250417P00370000 | 2024-08-26 3:52PM EDT | 370.00 | 4.77 | 4.60 | 5.35 | 0.00 | - | 40 | 40 | 30.98% |
| GS250417P00380000 | 2024-09-19 11:00AM EDT | 380.00 | 5.65 | 6.40 | 7.05 | 0.00 | - | 41 | 35 | 31.24% |
| GS250417P00390000 | 2024-10-01 2:40PM EDT | 390.00 | 7.35 | 7.95 | 8.40 | 0.00 | - | 20 | 14 | 30.63% |
| GS250417P00395000 | 2024-09-23 2:17PM EDT | 395.00 | 7.31 | 8.35 | 9.60 | 0.00 | - | 1 | 11 | 30.87% |
| GS250417P00400000 | 2024-10-01 10:10AM EDT | 400.00 | 9.45 | 9.35 | 10.25 | 0.00 | - | 4 | 34 | 30.37% |
| GS250417P00405000 | 2024-08-26 2:23PM EDT | 405.00 | 8.47 | 7.50 | 12.50 | 0.00 | - | 2 | 4 | 31.54% |
| GS250417P00410000 | 2024-09-18 2:56PM EDT | 410.00 | 10.40 | 11.10 | 12.05 | 0.00 | - | 1 | 6 | 29.75% |
| GS250417P00420000 | 2024-09-25 9:46AM EDT | 420.00 | 10.30 | 13.05 | 13.80 | 0.00 | - | 2 | 6 | 28.85% |
| GS250417P00430000 | 2024-09-24 10:26AM EDT | 430.00 | 12.85 | 15.00 | 16.25 | 0.00 | - | 2 | 4 | 28.38% |
| GS250417P00435000 | 2024-09-11 1:53PM EDT | 435.00 | 22.40 | 16.45 | 17.45 | 0.00 | - | - | 1 | 28.02% |
| GS250417P00440000 | 2024-09-20 10:16AM EDT | 440.00 | 15.00 | 17.80 | 18.90 | 0.00 | - | 1 | 1 | 27.80% |
| GS250417P00445000 | 2024-09-13 1:04PM EDT | 445.00 | 21.65 | 19.40 | 20.00 | 0.00 | - | 1 | 8 | 27.24% |
| GS250417P00450000 | 2024-09-23 12:44PM EDT | 450.00 | 17.90 | 20.85 | 21.75 | 0.00 | - | 3 | 3 | 27.13% |
| GS250417P00455000 | 2024-09-23 12:44PM EDT | 455.00 | 19.30 | 20.85 | 23.35 | 0.00 | - | 3 | 66 | 26.83% |
| GS250417P00460000 | 2024-09-23 1:52PM EDT | 460.00 | 20.35 | 23.85 | 25.25 | 0.00 | - | - | 12 | 26.69% |
| GS250417P00465000 | 2024-09-23 12:46PM EDT | 465.00 | 22.45 | 25.95 | 26.85 | 0.00 | - | 2 | 9 | 26.26% |
| GS250417P00470000 | 2024-09-23 12:44PM EDT | 470.00 | 24.10 | 27.80 | 28.65 | 0.00 | - | 2 | 20 | 25.90% |
| GS250417P00475000 | 2024-10-03 1:10PM EDT | 475.00 | 30.77 | 29.75 | 30.70 | +6.37 | +26.11% | 4 | 18 | 25.66% |
| GS250417P00480000 | 2024-09-19 1:07PM EDT | 480.00 | 26.20 | 31.65 | 33.10 | 0.00 | - | 1 | 8 | 25.59% |
| GS250417P00485000 | 2024-09-19 9:51AM EDT | 485.00 | 30.95 | 34.15 | 35.20 | 0.00 | - | 1 | 5 | 25.23% |
| GS250417P00490000 | 2024-10-01 9:57AM EDT | 490.00 | 35.00 | 36.25 | 37.50 | 0.00 | - | 1 | 10 | 24.94% |
| GS250417P00495000 | 2024-10-03 2:18PM EDT | 495.00 | 39.05 | 38.75 | 39.70 | +5.40 | +16.05% | 10 | 9 | 24.50% |
| GS250417P00500000 | 2024-10-02 3:31PM EDT | 500.00 | 39.12 | 41.30 | 42.15 | 0.00 | - | 3 | 9 | 24.16% |
| GS250417P00505000 | 2024-09-30 2:31PM EDT | 505.00 | 42.00 | 43.95 | 45.10 | 0.00 | - | 5 | 66 | 24.09% |
| GS250417P00510000 | 2024-09-27 2:26PM EDT | 510.00 | 40.55 | 46.50 | 47.75 | 0.00 | - | 1 | 15 | 23.74% |
| GS250417P00525000 | 2024-08-26 11:23AM EDT | 525.00 | 45.55 | 50.80 | 51.60 | 0.00 | - | - | 6 | 18.95% |
| GS250417P00535000 | 2024-08-26 11:28AM EDT | 535.00 | 51.20 | 56.75 | 57.95 | 0.00 | - | - | 1 | 17.91% |
| GS250417P00540000 | 2024-09-11 12:12PM EDT | 540.00 | 82.00 | 65.40 | 67.40 | 0.00 | - | - | 1 | 22.63% |
| GS250417P00545000 | 2024-08-26 11:41AM EDT | 545.00 | 56.95 | 63.65 | 64.70 | 0.00 | - | - | 11 | 16.59% |
| GS250417P00555000 | 2024-10-01 11:12AM EDT | 555.00 | 77.44 | 76.35 | 78.25 | 0.00 | - | 1 | 1 | 21.74% |
| GS250417P00570000 | 2024-09-04 2:01PM EDT | 570.00 | 85.96 | 88.20 | 90.20 | 0.00 | - | 1 | 1 | 21.03% |
| GS250417P00585000 | 2024-08-27 1:21PM EDT | 585.00 | 84.21 | 90.80 | 92.85 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.