The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS261218C00195000 | 2024-05-15 3:36PM EDT | 195.00 | 271.26 | 250.00 | 260.00 | 0.00 | - | 3 | 24 | 0.00% |
| GS261218C00200000 | 2024-09-06 9:33AM EDT | 200.00 | 293.70 | 278.00 | 288.00 | -19.30 | -6.17% | 1 | 33 | 43.52% |
| GS261218C00210000 | 2024-07-24 2:25PM EDT | 210.00 | 282.00 | 296.00 | 305.00 | 0.00 | - | 3 | 6 | 63.73% |
| GS261218C00220000 | 2024-04-29 2:56PM EDT | 220.00 | 220.57 | 234.00 | 250.00 | 0.00 | - | 3 | 3 | 0.00% |
| GS261218C00230000 | 2024-09-06 1:22PM EDT | 230.00 | 256.06 | 251.00 | 260.00 | -8.94 | -3.37% | 1 | 2 | 39.79% |
| GS261218C00250000 | 2024-08-05 9:33AM EDT | 250.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GS261218C00260000 | 2024-08-27 11:57AM EDT | 260.00 | 255.79 | 225.00 | 233.90 | 0.00 | - | 2 | 4 | 37.83% |
| GS261218C00270000 | 2024-08-14 12:03PM EDT | 270.00 | 235.49 | 216.10 | 226.00 | 0.00 | - | 1 | 2 | 37.71% |
| GS261218C00280000 | 2024-08-28 2:35PM EDT | 280.00 | 227.93 | 208.00 | 216.80 | 0.00 | - | 3 | 3 | 36.48% |
| GS261218C00290000 | 2024-09-05 3:22PM EDT | 290.00 | 212.55 | 200.15 | 209.00 | 0.00 | - | 1 | 1 | 36.25% |
| GS261218C00300000 | 2024-09-05 3:22PM EDT | 300.00 | 204.50 | 192.00 | 201.00 | 0.00 | - | 1 | 9 | 35.80% |
| GS261218C00315000 | 2024-06-26 2:11PM EDT | 315.00 | 165.41 | 198.05 | 208.00 | 0.00 | - | - | 1 | 45.81% |
| GS261218C00320000 | 2024-05-29 12:05PM EDT | 320.00 | 165.15 | 155.55 | 162.95 | 0.00 | - | 8 | 92 | 18.12% |
| GS261218C00325000 | 2024-05-30 10:15AM EDT | 325.00 | 155.00 | 150.00 | 160.00 | 0.00 | - | 1 | 1 | 19.81% |
| GS261218C00330000 | 2024-05-22 11:54AM EDT | 330.00 | 163.02 | 145.00 | 154.00 | 0.00 | - | 2 | 25 | 18.18% |
| GS261218C00335000 | 2024-05-22 2:32PM EDT | 335.00 | 156.62 | 142.00 | 151.00 | 0.00 | - | - | 5 | 19.50% |
| GS261218C00340000 | 2024-08-28 3:37PM EDT | 340.00 | 182.50 | 162.00 | 170.00 | 0.00 | - | 2 | 0 | 33.87% |
| GS261218C00345000 | 2024-06-07 11:13AM EDT | 345.00 | 147.65 | 146.05 | 155.00 | 0.00 | - | 1 | 1 | 27.53% |
| GS261218C00350000 | 2024-07-22 9:32AM EDT | 350.00 | 164.50 | 169.00 | 179.00 | 0.00 | - | 1 | 4 | 41.52% |
| GS261218C00355000 | 2024-07-15 9:48AM EDT | 355.00 | 162.00 | 165.10 | 173.95 | 0.00 | - | 1 | 2 | 40.47% |
| GS261218C00360000 | 2024-09-06 11:18AM EDT | 360.00 | 152.98 | 147.75 | 153.90 | -9.45 | -5.82% | 9 | 14 | 32.28% |
| GS261218C00365000 | 2024-05-16 3:10PM EDT | 365.00 | 140.04 | 119.45 | 127.00 | 0.00 | - | 1 | 2 | 19.89% |
| GS261218C00370000 | 2024-09-06 12:50PM EDT | 370.00 | 142.12 | 141.00 | 148.30 | -28.08 | -16.50% | 1 | 30 | 32.58% |
| GS261218C00375000 | 2024-08-02 10:44AM EDT | 375.00 | 140.48 | 163.05 | 172.00 | 0.00 | - | 1 | 7 | 44.55% |
| GS261218C00380000 | 2024-09-06 11:18AM EDT | 380.00 | 139.78 | 134.25 | 141.10 | -8.32 | -5.62% | 1 | 13 | 32.04% |
| GS261218C00385000 | 2024-07-30 11:57AM EDT | 385.00 | 159.18 | 154.00 | 162.95 | 0.00 | - | 3 | 7 | 42.82% |
| GS261218C00390000 | 2024-09-03 3:07PM EDT | 390.00 | 137.45 | 127.95 | 135.30 | 0.00 | - | 1 | 224 | 32.06% |
| GS261218C00395000 | 2024-08-16 3:53PM EDT | 395.00 | 146.99 | 124.15 | 131.55 | 0.00 | - | 1 | 13 | 31.67% |
| GS261218C00400000 | 2024-09-06 10:27AM EDT | 400.00 | 127.20 | 121.05 | 128.20 | -6.68 | -4.99% | 8 | 38 | 31.44% |
| GS261218C00405000 | 2024-07-30 11:58AM EDT | 405.00 | 146.04 | 140.30 | 148.60 | 0.00 | - | 6 | 9 | 40.96% |
| GS261218C00410000 | 2024-07-29 11:55AM EDT | 410.00 | 131.59 | 131.60 | 138.30 | 0.00 | - | 1 | 64 | 37.76% |
| GS261218C00415000 | 2024-08-26 10:05AM EDT | 415.00 | 140.00 | 112.30 | 119.50 | 0.00 | - | 1 | 29 | 31.22% |
| GS261218C00420000 | 2024-08-09 3:41PM EDT | 420.00 | 119.95 | 111.40 | 116.90 | 0.00 | - | 2 | 6 | 31.22% |
| GS261218C00425000 | 2024-08-09 3:41PM EDT | 425.00 | 116.75 | 106.40 | 113.55 | 0.00 | - | 1 | 11 | 30.92% |
| GS261218C00430000 | 2024-08-02 3:21PM EDT | 430.00 | 98.80 | 126.65 | 134.80 | 0.00 | - | 3 | 49 | 40.12% |
| GS261218C00435000 | 2024-07-30 11:20AM EDT | 435.00 | 126.40 | 121.20 | 128.65 | 0.00 | - | 1 | 44 | 38.62% |
| GS261218C00440000 | 2024-08-26 10:25AM EDT | 440.00 | 121.00 | 97.95 | 104.60 | 0.00 | - | 1 | 18 | 30.34% |
| GS261218C00445000 | 2024-07-30 11:39AM EDT | 445.00 | 117.50 | 115.15 | 122.50 | 0.00 | - | 10 | 19 | 37.97% |
| GS261218C00450000 | 2024-09-03 3:35PM EDT | 450.00 | 101.00 | 92.80 | 99.25 | 0.00 | - | 3 | 120 | 30.12% |
| GS261218C00455000 | 2024-08-01 10:00AM EDT | 455.00 | 112.00 | 111.55 | 119.00 | 0.00 | - | 1 | 13 | 38.26% |
| GS261218C00460000 | 2024-09-03 9:35AM EDT | 460.00 | 113.05 | 87.55 | 93.65 | 0.00 | - | 1 | 113 | 29.74% |
| GS261218C00470000 | 2024-09-06 3:59PM EDT | 470.00 | 86.22 | 84.00 | 88.40 | -17.23 | -16.66% | 1 | 15 | 29.42% |
| GS261218C00480000 | 2024-09-03 3:35PM EDT | 480.00 | 85.50 | 77.45 | 83.65 | 0.00 | - | 7 | 613 | 29.23% |
| GS261218C00490000 | 2024-09-06 1:22PM EDT | 490.00 | 75.82 | 72.45 | 79.25 | -6.77 | -8.20% | 1 | 15 | 29.10% |
| GS261218C00500000 | 2024-09-04 9:49AM EDT | 500.00 | 78.18 | 68.45 | 74.75 | 0.00 | - | 2 | 236 | 28.88% |
| GS261218C00510000 | 2024-09-03 11:37AM EDT | 510.00 | 72.18 | 63.85 | 70.45 | 0.00 | - | 2 | 32 | 28.66% |
| GS261218C00520000 | 2024-09-06 11:32AM EDT | 520.00 | 65.00 | 60.20 | 65.95 | -1.00 | -1.52% | 1 | 92 | 28.32% |
| GS261218C00530000 | 2024-09-03 12:16PM EDT | 530.00 | 63.90 | 55.85 | 61.95 | 0.00 | - | 91 | 82 | 28.10% |
| GS261218C00540000 | 2024-08-07 12:30PM EDT | 540.00 | 56.90 | 52.65 | 57.30 | 0.00 | - | 4 | 23 | 27.59% |
| GS261218C00550000 | 2024-08-28 2:43PM EDT | 550.00 | 60.02 | 48.50 | 54.80 | 0.00 | - | 2 | 227 | 27.78% |
| GS261218C00560000 | 2024-08-23 10:25AM EDT | 560.00 | 59.75 | 44.65 | 51.50 | 0.00 | - | 1 | 72 | 27.64% |
| GS261218C00570000 | 2024-08-27 1:33PM EDT | 570.00 | 56.07 | 42.25 | 47.95 | 0.00 | - | 1 | 5 | 27.35% |
| GS261218C00580000 | 2024-08-06 12:24PM EDT | 580.00 | 39.40 | 42.90 | 48.50 | 0.00 | - | 1 | 30 | 28.47% |
| GS261218C00590000 | 2024-08-13 12:47PM EDT | 590.00 | 42.36 | 35.75 | 41.80 | 0.00 | - | 4 | 23 | 26.95% |
| GS261218C00600000 | 2024-09-03 2:53PM EDT | 600.00 | 39.20 | 32.85 | 39.40 | 0.00 | - | 6 | 49 | 26.92% |
| GS261218C00620000 | 2024-08-07 12:30PM EDT | 620.00 | 32.25 | 29.60 | 33.45 | 0.00 | - | 2 | 90 | 26.28% |
| GS261218C00640000 | 2024-09-03 9:36AM EDT | 640.00 | 34.92 | 23.65 | 30.20 | 0.00 | - | 1 | 27 | 26.49% |
| GS261218C00660000 | 2024-08-29 3:21PM EDT | 660.00 | 30.54 | 20.05 | 26.00 | 0.00 | - | 2 | 2 | 26.14% |
| GS261218C00680000 | 2024-08-29 12:11PM EDT | 680.00 | 25.44 | 16.70 | 23.60 | 0.00 | - | 1 | 8 | 26.39% |
| GS261218C00700000 | 2024-09-03 2:57PM EDT | 700.00 | 18.25 | 13.60 | 19.55 | 0.00 | - | 14 | 109 | 25.75% |
| GS261218C00720000 | 2024-08-12 2:42PM EDT | 720.00 | 15.35 | 11.75 | 17.25 | 0.00 | - | 2 | 7 | 25.74% |
| GS261218C00740000 | 2024-08-26 10:11AM EDT | 740.00 | 16.50 | 10.00 | 16.20 | 0.00 | - | 1 | 2 | 26.25% |
| GS261218C00760000 | 2024-08-29 3:21PM EDT | 760.00 | 14.94 | 7.70 | 14.30 | 0.00 | - | - | 1 | 26.23% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS261218P00195000 | 2024-08-15 11:09AM EDT | 195.00 | 4.65 | 2.00 | 7.45 | 0.00 | - | 2 | 64 | 43.34% |
| GS261218P00200000 | 2024-07-31 2:13PM EDT | 200.00 | 3.99 | 1.75 | 7.05 | 0.00 | - | 1 | 30 | 41.68% |
| GS261218P00210000 | 2024-08-08 1:06PM EDT | 210.00 | 6.00 | 3.00 | 6.40 | 0.00 | - | 1 | 14 | 38.70% |
| GS261218P00220000 | 2024-09-03 11:44AM EDT | 220.00 | 5.42 | 2.62 | 10.30 | 0.00 | - | 1 | 22 | 41.76% |
| GS261218P00230000 | 2024-08-02 12:52PM EDT | 230.00 | 6.95 | 2.17 | 8.40 | 0.00 | - | 1 | 15 | 37.56% |
| GS261218P00240000 | 2024-08-02 1:14PM EDT | 240.00 | 7.80 | 2.47 | 8.95 | 0.00 | - | 3 | 25 | 36.35% |
| GS261218P00250000 | 2024-09-04 12:24PM EDT | 250.00 | 7.80 | 5.25 | 12.75 | 0.00 | - | 2 | 25 | 38.38% |
| GS261218P00260000 | 2024-07-23 2:55PM EDT | 260.00 | 6.76 | 6.55 | 12.40 | 0.00 | - | 1 | 15 | 36.20% |
| GS261218P00270000 | 2024-08-15 10:07AM EDT | 270.00 | 9.00 | 7.35 | 14.80 | 0.00 | - | 10 | 22 | 36.46% |
| GS261218P00280000 | 2024-08-02 3:43PM EDT | 280.00 | 12.40 | 4.05 | 13.20 | 0.00 | - | 1 | 3 | 33.37% |
| GS261218P00290000 | 2024-09-05 11:39AM EDT | 290.00 | 12.65 | 10.05 | 16.90 | 0.00 | - | 1 | 66 | 34.51% |
| GS261218P00300000 | 2024-08-16 12:32PM EDT | 300.00 | 11.56 | 11.30 | 18.05 | 0.00 | - | 2 | 86 | 33.58% |
| GS261218P00310000 | 2024-08-27 12:41PM EDT | 310.00 | 12.80 | 13.15 | 20.55 | 0.00 | - | 1 | 9 | 33.51% |
| GS261218P00315000 | 2024-07-25 10:47AM EDT | 315.00 | 13.65 | 11.05 | 16.20 | 0.00 | - | 5 | 26 | 29.79% |
| GS261218P00320000 | 2024-07-24 12:19PM EDT | 320.00 | 13.85 | 10.30 | 18.00 | 0.00 | - | 1 | 2 | 30.17% |
| GS261218P00325000 | 2024-07-16 10:01AM EDT | 325.00 | 14.00 | 10.00 | 19.25 | 0.00 | - | 1 | 4 | 30.14% |
| GS261218P00330000 | 2024-07-29 3:09PM EDT | 330.00 | 15.54 | 14.80 | 21.00 | 0.00 | - | 1 | 11 | 30.38% |
| GS261218P00335000 | 2024-08-12 1:42PM EDT | 335.00 | 18.45 | 17.20 | 25.00 | 0.00 | - | 1 | 12 | 31.85% |
| GS261218P00340000 | 2024-08-27 12:41PM EDT | 340.00 | 16.90 | 18.30 | 26.00 | 0.00 | - | 1 | 7 | 31.54% |
| GS261218P00345000 | 2024-08-09 11:37AM EDT | 345.00 | 21.00 | 19.25 | 26.90 | 0.00 | - | 2 | 4 | 31.17% |
| GS261218P00350000 | 2024-09-06 10:57AM EDT | 350.00 | 23.50 | 21.00 | 27.95 | +5.24 | +28.70% | 1 | 44 | 30.87% |
| GS261218P00355000 | 2024-07-05 10:37AM EDT | 355.00 | 23.30 | 24.15 | 29.25 | 0.00 | - | 4 | 6 | 30.68% |
| GS261218P00360000 | 2024-08-12 1:41PM EDT | 360.00 | 23.30 | 22.35 | 29.90 | 0.00 | - | 4 | 7 | 30.14% |
| GS261218P00365000 | 2024-08-09 11:38AM EDT | 365.00 | 25.10 | 23.75 | 32.00 | 0.00 | - | 3 | 15 | 30.32% |
| GS261218P00370000 | 2024-08-09 11:38AM EDT | 370.00 | 26.25 | 25.10 | 32.40 | 0.00 | - | 4 | 72 | 29.65% |
| GS261218P00375000 | 2024-08-07 3:55PM EDT | 375.00 | 29.95 | 26.25 | 33.90 | 0.00 | - | 8 | 10 | 29.49% |
| GS261218P00380000 | 2024-08-07 3:55PM EDT | 380.00 | 31.40 | 27.85 | 34.55 | 0.00 | - | 16 | 80 | 28.93% |
| GS261218P00385000 | 2024-09-03 11:05AM EDT | 385.00 | 28.32 | 28.95 | 37.00 | 0.00 | - | 2 | 24 | 29.17% |
| GS261218P00390000 | 2024-09-03 3:35PM EDT | 390.00 | 30.50 | 30.05 | 38.00 | 0.00 | - | 1 | 13 | 28.74% |
| GS261218P00395000 | 2024-07-26 10:50AM EDT | 395.00 | 26.90 | 23.60 | 31.20 | 0.00 | - | 4 | 6 | 24.89% |
| GS261218P00400000 | 2024-09-04 10:20AM EDT | 400.00 | 32.45 | 33.15 | 41.00 | 0.00 | - | 2 | 27 | 28.28% |
| GS261218P00405000 | 2024-07-09 1:34PM EDT | 405.00 | 33.60 | 33.15 | 40.60 | 0.00 | - | 1 | 5 | 27.23% |
| GS261218P00410000 | 2024-08-26 10:21AM EDT | 410.00 | 29.30 | 36.10 | 44.00 | 0.00 | - | 1 | 28 | 27.76% |
| GS261218P00415000 | 2024-09-03 2:13PM EDT | 415.00 | 36.35 | 37.75 | 45.40 | 0.00 | - | 65 | 168 | 27.43% |
| GS261218P00420000 | 2024-07-05 9:30AM EDT | 420.00 | 40.00 | 42.70 | 49.65 | 0.00 | - | 1 | 1 | 28.23% |
| GS261218P00425000 | 2024-08-30 10:00AM EDT | 425.00 | 36.40 | 40.50 | 48.15 | 0.00 | - | 30 | 0 | 26.73% |
| GS261218P00430000 | 2024-07-16 12:08PM EDT | 430.00 | 35.25 | 33.00 | 43.00 | 0.00 | - | 2 | 1 | 23.83% |
| GS261218P00435000 | 2024-07-30 9:56AM EDT | 435.00 | 37.94 | 34.55 | 43.00 | 0.00 | - | 2 | 1 | 22.95% |
| GS261218P00440000 | 2024-08-30 11:04AM EDT | 440.00 | 40.30 | 46.35 | 54.00 | 0.00 | - | 21 | 76 | 26.23% |
| GS261218P00445000 | 2024-09-04 9:56AM EDT | 445.00 | 48.20 | 48.10 | 56.00 | 0.00 | - | 1 | 4 | 26.05% |
| GS261218P00450000 | 2024-08-28 12:17PM EDT | 450.00 | 45.10 | 49.95 | 57.55 | 0.00 | - | 1 | 6 | 25.68% |
| GS261218P00455000 | 2024-08-06 1:36PM EDT | 455.00 | 57.83 | 50.20 | 57.00 | 0.00 | - | 3 | 49 | 24.54% |
| GS261218P00460000 | 2024-08-06 9:42AM EDT | 460.00 | 66.23 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.78% |
| GS261218P00470000 | 2024-08-20 3:33PM EDT | 470.00 | 50.46 | 58.85 | 66.00 | 0.00 | - | 1 | 9 | 24.89% |
| GS261218P00480000 | 2024-09-04 12:49PM EDT | 480.00 | 60.50 | 63.00 | 70.95 | 0.00 | - | 1 | 10 | 24.65% |
| GS261218P00490000 | 2024-09-04 3:32PM EDT | 490.00 | 65.89 | 68.00 | 74.95 | 0.00 | - | 2 | 16 | 24.00% |
| GS261218P00500000 | 2024-08-23 11:15AM EDT | 500.00 | 62.40 | 72.90 | 79.95 | 0.00 | - | 3 | 153 | 23.64% |
| GS261218P00510000 | 2024-08-29 12:30PM EDT | 510.00 | 69.60 | 77.95 | 85.00 | 0.00 | - | 1 | 6 | 23.22% |
| GS261218P00520000 | 2024-07-15 3:14PM EDT | 520.00 | 74.93 | 70.00 | 80.00 | 0.00 | - | 3 | 9 | 19.23% |
| GS261218P00530000 | 2024-06-18 12:50PM EDT | 530.00 | 96.25 | 79.90 | 85.15 | 0.00 | - | 1 | 1 | 18.66% |
| GS261218P00540000 | 2024-06-18 12:52PM EDT | 540.00 | 106.45 | 84.00 | 91.60 | 0.00 | - | 3 | 1 | 18.46% |
| GS261218P00550000 | 2024-08-29 1:42PM EDT | 550.00 | 85.88 | 100.80 | 108.00 | 0.00 | - | 2 | 21 | 21.77% |
| GS261218P00560000 | 2024-08-21 3:43PM EDT | 560.00 | 97.18 | 106.20 | 114.00 | 0.00 | - | - | 1 | 21.31% |
| GS261218P00570000 | 2024-07-15 9:51AM EDT | 570.00 | 110.55 | 98.00 | 105.70 | 0.00 | - | 1 | 8 | 15.12% |
| GS261218P00590000 | 2024-07-15 9:55AM EDT | 590.00 | 125.88 | 110.05 | 120.00 | 0.00 | - | 6 | 8 | 14.02% |
| GS261218P00600000 | 2024-08-23 1:19PM EDT | 600.00 | 115.55 | 133.10 | 140.95 | 0.00 | - | 2 | 2 | 19.69% |
| GS261218P00680000 | 2024-08-29 1:42PM EDT | 680.00 | 174.02 | 198.05 | 206.00 | 0.00 | - | 4 | 4 | 16.94% |
© 2024 Yahoo. All rights reserved.