The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250117C00150000 | 2024-02-29 4:14PM EDT | 150.00 | 238.32 | 265.05 | 273.95 | 0.00 | - | 2 | 2 | 120.80% |
| GS250117C00155000 | 2024-03-01 2:23PM EDT | 155.00 | 234.60 | 260.20 | 268.95 | 0.00 | - | 1 | 2 | 117.43% |
| GS250117C00160000 | 2024-02-27 4:15PM EDT | 160.00 | 229.97 | 255.25 | 264.00 | 0.00 | - | 2 | 0 | 114.15% |
| GS250117C00165000 | 2023-11-03 3:44PM EDT | 165.00 | 164.13 | 183.60 | 188.40 | 0.00 | - | 1 | 10 | 0.00% |
| GS250117C00175000 | 2024-03-15 2:37PM EDT | 175.00 | 214.95 | 211.00 | 220.10 | 0.00 | - | 2 | 2 | 0.00% |
| GS250117C00180000 | 2023-06-01 9:34AM EDT | 180.00 | 149.95 | 145.50 | 151.00 | 0.00 | - | 10 | 6 | 0.00% |
| GS250117C00185000 | 2023-03-22 2:05PM EDT | 185.00 | 145.02 | 160.35 | 163.80 | 0.00 | - | 23 | 23 | 0.00% |
| GS250117C00190000 | 2023-08-01 12:02PM EDT | 190.00 | 168.40 | 142.95 | 147.65 | 0.00 | - | 1 | 1 | 0.00% |
| GS250117C00195000 | 2024-04-15 3:54PM EDT | 195.00 | 207.87 | 199.00 | 208.85 | 0.00 | - | 1 | 23 | 63.32% |
| GS250117C00200000 | 2024-03-01 1:04PM EDT | 200.00 | 191.79 | 216.25 | 224.90 | 0.00 | - | 2 | 49 | 92.41% |
| GS250117C00210000 | 2023-12-14 3:30PM EDT | 210.00 | 178.72 | 166.15 | 174.90 | 0.00 | - | 12 | 11 | 0.00% |
| GS250117C00220000 | 2024-02-20 4:44PM EDT | 220.00 | 166.82 | 193.00 | 201.00 | 0.00 | - | 1 | 37 | 77.24% |
| GS250117C00230000 | 2024-02-27 11:09AM EDT | 230.00 | 163.35 | 188.00 | 196.60 | 0.00 | - | 1 | 8 | 80.34% |
| GS250117C00240000 | 2023-12-08 10:30AM EDT | 240.00 | 114.16 | 152.10 | 153.90 | 0.00 | - | 1 | 18 | 0.00% |
| GS250117C00250000 | 2024-04-15 10:56AM EDT | 250.00 | 158.00 | 149.35 | 157.00 | 0.00 | - | 1 | 117 | 50.19% |
| GS250117C00260000 | 2023-12-19 1:32PM EDT | 260.00 | 132.00 | 120.50 | 129.70 | 0.00 | - | 1 | 8 | 0.00% |
| GS250117C00270000 | 2024-01-24 1:56PM EDT | 270.00 | 121.24 | 127.05 | 130.15 | 0.00 | - | 100 | 38 | 31.56% |
| GS250117C00280000 | 2024-04-15 10:32AM EDT | 280.00 | 132.90 | 123.45 | 126.45 | 0.00 | - | 1 | 71 | 40.01% |
| GS250117C00290000 | 2024-01-16 11:01AM EDT | 290.00 | 102.00 | 104.00 | 105.55 | 0.00 | - | 1 | 159 | 0.00% |
| GS250117C00300000 | 2024-04-15 10:57AM EDT | 300.00 | 113.84 | 105.90 | 108.35 | 0.00 | - | 3 | 576 | 36.66% |
| GS250117C00310000 | 2024-04-15 10:25AM EDT | 310.00 | 105.35 | 97.40 | 99.70 | 0.00 | - | 2 | 459 | 35.32% |
| GS250117C00320000 | 2024-04-15 9:30AM EDT | 320.00 | 98.40 | 89.50 | 91.95 | 0.00 | - | 1 | 1,030 | 34.80% |
| GS250117C00330000 | 2024-04-05 1:58PM EDT | 330.00 | 92.65 | 81.95 | 83.30 | 0.00 | - | 1 | 549 | 33.13% |
| GS250117C00340000 | 2024-04-15 1:17PM EDT | 340.00 | 78.95 | 73.45 | 75.55 | 0.00 | - | 2 | 394 | 32.17% |
| GS250117C00350000 | 2024-04-16 11:33AM EDT | 350.00 | 69.15 | 66.55 | 68.15 | -10.20 | -12.85% | 146 | 1,188 | 31.31% |
| GS250117C00360000 | 2024-04-15 9:33AM EDT | 360.00 | 72.50 | 59.10 | 61.50 | 0.00 | - | 1 | 272 | 30.84% |
| GS250117C00370000 | 2024-04-16 1:00PM EDT | 370.00 | 55.71 | 53.15 | 54.80 | +2.85 | +5.39% | 3 | 586 | 30.06% |
| GS250117C00380000 | 2024-04-16 12:57PM EDT | 380.00 | 49.42 | 46.80 | 48.50 | -0.58 | -1.16% | 2 | 987 | 29.33% |
| GS250117C00390000 | 2024-04-15 3:45PM EDT | 390.00 | 44.85 | 41.20 | 42.60 | 0.00 | - | 216 | 1,160 | 28.64% |
| GS250117C00400000 | 2024-04-16 3:19PM EDT | 400.00 | 36.10 | 35.80 | 37.20 | -1.20 | -3.22% | 8 | 1,034 | 28.04% |
| GS250117C00410000 | 2024-04-16 12:10PM EDT | 410.00 | 33.40 | 30.60 | 32.25 | -1.60 | -4.57% | 7 | 455 | 27.49% |
| GS250117C00420000 | 2024-04-15 3:46PM EDT | 420.00 | 29.60 | 26.20 | 27.35 | 0.00 | - | 25 | 664 | 26.69% |
| GS250117C00430000 | 2024-04-15 1:24PM EDT | 430.00 | 25.30 | 22.30 | 23.80 | 0.00 | - | 12 | 654 | 26.58% |
| GS250117C00440000 | 2024-04-15 2:36PM EDT | 440.00 | 22.25 | 19.30 | 19.90 | 0.00 | - | 1 | 700 | 25.93% |
| GS250117C00450000 | 2024-04-16 2:28PM EDT | 450.00 | 16.20 | 16.20 | 16.90 | -2.30 | -12.43% | 30 | 996 | 25.67% |
| GS250117C00460000 | 2024-04-15 1:18PM EDT | 460.00 | 15.98 | 13.15 | 14.30 | 0.00 | - | 2 | 790 | 25.46% |
| GS250117C00470000 | 2024-04-16 12:46PM EDT | 470.00 | 12.55 | 10.90 | 12.30 | -3.20 | -20.32% | 1 | 313 | 25.50% |
| GS250117C00480000 | 2024-04-16 2:27PM EDT | 480.00 | 9.60 | 8.95 | 9.95 | +0.40 | +4.35% | 31 | 477 | 24.96% |
| GS250117C00490000 | 2024-04-15 10:55AM EDT | 490.00 | 8.85 | 7.35 | 8.30 | -1.07 | -10.79% | 1 | 364 | 24.82% |
| GS250117C00500000 | 2024-04-16 3:26PM EDT | 500.00 | 6.90 | 6.05 | 7.35 | -0.90 | -11.54% | 147 | 1,761 | 25.21% |
| GS250117C00510000 | 2024-04-16 11:57AM EDT | 510.00 | 6.10 | 5.45 | 6.20 | +0.65 | +11.93% | 5 | 127 | 25.19% |
| GS250117C00520000 | 2024-04-10 2:01PM EDT | 520.00 | 6.10 | 4.10 | 5.25 | 0.00 | - | 12 | 289 | 25.23% |
| GS250117C00530000 | 2024-04-15 3:38PM EDT | 530.00 | 4.60 | 3.75 | 3.95 | 0.00 | - | 8 | 8 | 24.51% |
| GS250117C00540000 | 2024-04-12 1:47PM EDT | 540.00 | 3.20 | 2.72 | 3.80 | 0.00 | - | 8 | 91 | 25.39% |
| GS250117C00550000 | 2024-04-15 3:38PM EDT | 550.00 | 3.20 | 2.39 | 3.20 | 0.00 | - | 2 | 79 | 25.41% |
| GS250117C00560000 | 2024-04-15 12:39PM EDT | 560.00 | 2.70 | 2.06 | 2.73 | 0.00 | - | 12 | 259 | 25.51% |
| GS250117C00570000 | 2024-04-12 10:55AM EDT | 570.00 | 1.91 | 1.25 | 2.34 | 0.00 | - | 5 | 10 | 25.64% |
| GS250117C00580000 | 2024-04-15 1:39PM EDT | 580.00 | 1.85 | 1.21 | 1.90 | 0.00 | - | 10 | 587 | 25.49% |
| GS250117C00590000 | 2024-03-21 2:00PM EDT | 590.00 | 2.46 | 1.16 | 1.42 | 0.00 | - | 2 | 13 | 24.99% |
| GS250117C00600000 | 2024-04-15 9:57AM EDT | 600.00 | 1.60 | 0.99 | 1.21 | 0.00 | - | 1 | 45 | 25.12% |
| GS250117C00620000 | 2024-04-16 9:55AM EDT | 620.00 | 0.93 | 0.64 | 0.90 | -0.52 | -35.86% | 5 | 4 | 25.45% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250117P00150000 | 2024-04-12 12:30PM EDT | 150.00 | 0.61 | 0.13 | 0.40 | 0.00 | - | 3 | 2,038 | 49.05% |
| GS250117P00155000 | 2024-02-27 3:14PM EDT | 155.00 | 0.44 | 0.16 | 0.76 | 0.00 | - | 2 | 122 | 51.98% |
| GS250117P00160000 | 2024-02-21 2:03PM EDT | 160.00 | 0.68 | 0.20 | 0.68 | 0.00 | - | 10 | 293 | 49.54% |
| GS250117P00165000 | 2024-04-12 12:30PM EDT | 165.00 | 0.69 | 0.21 | 0.88 | 0.00 | - | 5 | 226 | 49.90% |
| GS250117P00170000 | 2024-04-15 2:56PM EDT | 170.00 | 0.51 | 0.24 | 0.88 | 0.00 | - | 1 | 105 | 48.34% |
| GS250117P00175000 | 2024-02-13 10:40AM EDT | 175.00 | 1.00 | 0.71 | 0.82 | 0.00 | - | 2 | 40 | 46.31% |
| GS250117P00180000 | 2024-04-03 3:32PM EDT | 180.00 | 0.63 | 0.50 | 0.79 | 0.00 | - | 102 | 252 | 44.61% |
| GS250117P00185000 | 2024-03-19 3:17PM EDT | 185.00 | 0.82 | 0.58 | 0.87 | 0.00 | - | 2 | 31 | 43.85% |
| GS250117P00190000 | 2024-04-15 2:56PM EDT | 190.00 | 0.80 | 0.66 | 0.90 | 0.00 | - | 1 | 189 | 42.69% |
| GS250117P00195000 | 2024-04-16 9:45AM EDT | 195.00 | 1.02 | 0.74 | 0.99 | -0.53 | -34.19% | 1 | 292 | 41.97% |
| GS250117P00200000 | 2024-04-15 9:53AM EDT | 200.00 | 0.94 | 0.84 | 1.09 | 0.00 | - | 50 | 622 | 41.28% |
| GS250117P00210000 | 2024-04-15 3:32PM EDT | 210.00 | 1.25 | 1.06 | 1.36 | 0.00 | - | 10 | 102 | 40.17% |
| GS250117P00220000 | 2024-04-12 12:30PM EDT | 220.00 | 1.90 | 1.30 | 1.56 | 0.00 | - | 23 | 425 | 38.55% |
| GS250117P00230000 | 2024-04-15 12:16PM EDT | 230.00 | 1.74 | 1.59 | 1.90 | 0.00 | - | 2 | 345 | 37.42% |
| GS250117P00240000 | 2024-04-15 3:27PM EDT | 240.00 | 2.17 | 1.94 | 2.20 | 0.00 | - | 7 | 489 | 35.97% |
| GS250117P00250000 | 2024-04-15 3:27PM EDT | 250.00 | 2.59 | 2.34 | 2.65 | 0.00 | - | 19 | 807 | 34.88% |
| GS250117P00260000 | 2024-04-15 9:32AM EDT | 260.00 | 2.78 | 2.82 | 3.20 | 0.00 | - | 1 | 836 | 33.87% |
| GS250117P00270000 | 2024-04-15 3:27PM EDT | 270.00 | 3.71 | 3.50 | 3.80 | 0.00 | - | 5 | 1,853 | 32.77% |
| GS250117P00280000 | 2024-04-08 11:39AM EDT | 280.00 | 4.01 | 4.20 | 4.85 | 0.00 | - | 2 | 685 | 32.37% |
| GS250117P00290000 | 2024-04-15 10:32AM EDT | 290.00 | 4.95 | 5.00 | 5.35 | 0.00 | - | 1 | 866 | 30.71% |
| GS250117P00300000 | 2024-04-15 3:00PM EDT | 300.00 | 6.15 | 5.55 | 6.35 | 0.00 | - | 57 | 3,291 | 29.75% |
| GS250117P00310000 | 2024-04-15 9:58AM EDT | 310.00 | 6.57 | 7.10 | 7.55 | 0.00 | - | 1 | 1,606 | 28.86% |
| GS250117P00320000 | 2024-04-12 3:04PM EDT | 320.00 | 10.81 | 8.10 | 9.00 | 0.00 | - | 39 | 1,330 | 28.04% |
| GS250117P00330000 | 2024-04-09 11:30AM EDT | 330.00 | 9.52 | 9.60 | 10.95 | 0.00 | - | 2 | 1,501 | 27.52% |
| GS250117P00340000 | 2024-04-15 12:07PM EDT | 340.00 | 11.75 | 11.55 | 12.55 | 0.00 | - | 316 | 1,732 | 26.36% |
| GS250117P00350000 | 2024-04-15 12:16PM EDT | 350.00 | 14.80 | 13.80 | 14.85 | +1.10 | +8.03% | 1 | 1,894 | 25.63% |
| GS250117P00360000 | 2024-04-16 9:39AM EDT | 360.00 | 17.30 | 16.45 | 17.90 | +0.18 | +1.05% | 3 | 1,323 | 25.26% |
| GS250117P00370000 | 2024-04-15 9:31AM EDT | 370.00 | 17.10 | 19.50 | 21.00 | 0.00 | - | 3 | 466 | 24.60% |
| GS250117P00380000 | 2024-04-16 9:49AM EDT | 380.00 | 23.85 | 23.30 | 24.10 | +0.15 | +0.63% | 3 | 1,211 | 23.63% |
| GS250117P00390000 | 2024-04-16 3:47PM EDT | 390.00 | 27.50 | 26.85 | 28.45 | +1.60 | +6.18% | 14 | 1,282 | 23.28% |
| GS250117P00400000 | 2024-04-16 10:51AM EDT | 400.00 | 32.20 | 31.45 | 33.05 | +4.60 | +16.67% | 41 | 496 | 22.77% |
| GS250117P00410000 | 2024-04-15 3:10PM EDT | 410.00 | 36.30 | 36.20 | 37.85 | 0.00 | - | 48 | 406 | 22.04% |
| GS250117P00420000 | 2024-04-16 12:55PM EDT | 420.00 | 41.35 | 41.65 | 43.40 | +0.25 | +0.61% | 5 | 90 | 21.50% |
| GS250117P00430000 | 2024-04-16 1:18PM EDT | 430.00 | 47.00 | 47.45 | 49.60 | +2.70 | +6.09% | 6 | 42 | 21.06% |
| GS250117P00440000 | 2024-04-09 1:03PM EDT | 440.00 | 48.55 | 53.90 | 56.20 | 0.00 | - | 10 | 200 | 20.55% |
| GS250117P00450000 | 2024-04-11 10:15AM EDT | 450.00 | 64.00 | 60.85 | 62.80 | 0.00 | - | 6 | 312 | 19.61% |
| GS250117P00460000 | 2024-04-15 10:58AM EDT | 460.00 | 65.17 | 68.40 | 71.15 | 0.00 | - | 1 | 8 | 19.84% |
| GS250117P00470000 | 2024-01-22 3:04PM EDT | 470.00 | 86.30 | 85.60 | 86.65 | 0.00 | - | 2 | 1 | 26.60% |
| GS250117P00480000 | 2024-04-09 10:57AM EDT | 480.00 | 78.03 | 84.80 | 87.25 | 0.00 | - | 1 | 3 | 18.56% |
| GS250117P00490000 | 2023-02-10 11:49AM EDT | 490.00 | 126.06 | 158.50 | 166.95 | 0.00 | - | - | 0 | 72.82% |
| GS250117P00500000 | 2024-01-30 2:17PM EDT | 500.00 | 114.27 | 110.80 | 115.05 | 0.00 | - | 10 | 0 | 29.97% |
| GS250117P00510000 | 2024-01-30 3:55PM EDT | 510.00 | 123.55 | 117.00 | 126.00 | 0.00 | - | 2 | 0 | 32.35% |
| GS250117P00520000 | 2024-01-04 11:23AM EDT | 520.00 | 134.50 | 129.25 | 137.65 | 0.00 | - | 4 | 0 | 35.36% |
| GS250117P00560000 | 2023-04-17 1:59PM EDT | 560.00 | 221.27 | 227.60 | 235.70 | 0.00 | - | 2 | 0 | 83.61% |
| GS250117P00580000 | 2023-07-19 3:25PM EDT | 580.00 | 237.02 | 252.65 | 260.70 | 0.00 | - | - | 0 | 90.13% |
| GS250117P00590000 | 2024-03-01 1:22PM EDT | 590.00 | 202.35 | 168.90 | 175.95 | 0.00 | - | 5 | 0 | 0.00% |
| GS250117P00620000 | 2024-04-15 9:38AM EDT | 620.00 | 209.00 | 219.55 | 226.35 | 0.00 | - | 15 | 0 | 32.14% |
© 2024 Yahoo. All rights reserved.