The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 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 | 224.40 | 229.85 | 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% |
| GS250620C00180000 | 2024-02-28 10:32AM EDT | 180.00 | 210.00 | 236.15 | 243.80 | 0.00 | - | - | 9 | 0.00% |
| GS250620C00200000 | 2024-01-31 3:29PM EDT | 200.00 | 191.75 | 189.45 | 195.95 | 0.00 | - | 1 | 2 | 0.00% |
| GS250620C00210000 | 2024-05-06 11:03AM EDT | 210.00 | 234.81 | 242.00 | 252.00 | 0.00 | - | 10 | 11 | 54.70% |
| 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 | 2023-10-27 1:49PM EDT | 270.00 | 54.20 | 85.65 | 90.60 | 0.00 | - | 2 | 0 | 0.00% |
| GS250620C00280000 | 2024-04-18 3:18PM EDT | 280.00 | 136.20 | 178.00 | 188.00 | 0.00 | - | 2 | 67 | 44.94% |
| GS250620C00290000 | 2024-04-15 1:20PM EDT | 290.00 | 125.40 | 169.95 | 179.00 | 0.00 | - | 2 | 12 | 43.58% |
| GS250620C00300000 | 2024-05-06 9:30AM EDT | 300.00 | 153.33 | 161.25 | 169.95 | 0.00 | - | 1 | 24 | 42.14% |
| GS250620C00310000 | 2024-04-22 9:37AM EDT | 310.00 | 113.35 | 152.35 | 160.85 | 0.00 | - | 2 | 21 | 40.62% |
| GS250620C00320000 | 2024-05-10 9:36AM EDT | 320.00 | 150.58 | 145.55 | 151.90 | +30.78 | +25.69% | 1 | 15 | 39.22% |
| GS250620C00330000 | 2024-04-25 9:34AM EDT | 330.00 | 111.45 | 136.50 | 141.90 | 0.00 | - | 2 | 30 | 36.87% |
| GS250620C00340000 | 2024-04-29 11:46AM EDT | 340.00 | 112.65 | 128.10 | 133.40 | 0.00 | - | 2 | 82 | 35.83% |
| GS250620C00350000 | 2024-04-22 9:38AM EDT | 350.00 | 83.40 | 121.90 | 125.85 | 0.00 | - | 10 | 120 | 35.45% |
| GS250620C00360000 | 2024-04-29 11:46AM EDT | 360.00 | 97.50 | 110.05 | 117.50 | 0.00 | - | 2 | 93 | 34.33% |
| GS250620C00370000 | 2024-05-08 2:30PM EDT | 370.00 | 100.51 | 102.10 | 109.45 | 0.00 | - | 2 | 56 | 33.36% |
| GS250620C00380000 | 2024-05-06 11:07AM EDT | 380.00 | 90.02 | 97.75 | 102.55 | 0.00 | - | 1 | 106 | 33.06% |
| GS250620C00390000 | 2024-05-08 2:30PM EDT | 390.00 | 86.07 | 90.70 | 96.60 | 0.00 | - | 2 | 72 | 33.21% |
| GS250620C00400000 | 2024-05-02 12:53PM EDT | 400.00 | 86.90 | 83.50 | 87.15 | +18.95 | +27.89% | 1 | 42 | 31.06% |
| GS250620C00410000 | 2024-05-10 2:02PM EDT | 410.00 | 80.82 | 76.30 | 80.30 | +23.52 | +41.05% | 50 | 157 | 30.41% |
| GS250620C00420000 | 2024-05-09 12:41PM EDT | 420.00 | 70.18 | 70.70 | 72.95 | 0.00 | - | 2 | 196 | 29.36% |
| GS250620C00430000 | 2024-05-10 1:40PM EDT | 430.00 | 65.38 | 61.60 | 67.45 | +4.86 | +8.03% | 502 | 219 | 29.22% |
| GS250620C00440000 | 2024-05-06 10:27AM EDT | 440.00 | 53.07 | 56.10 | 60.75 | 0.00 | - | 9 | 86 | 28.28% |
| GS250620C00450000 | 2024-05-09 2:30PM EDT | 450.00 | 54.00 | 52.15 | 54.95 | 0.00 | - | 4 | 334 | 27.70% |
| GS250620C00460000 | 2024-05-07 1:35PM EDT | 460.00 | 51.25 | 48.30 | 50.30 | +7.60 | +17.41% | 1 | 175 | 27.57% |
| GS250620C00470000 | 2024-05-10 12:45PM EDT | 470.00 | 44.15 | 42.45 | 48.05 | +0.63 | +1.45% | 13 | 155 | 28.55% |
| GS250620C00480000 | 2024-05-10 12:45PM EDT | 480.00 | 39.70 | 35.05 | 39.95 | +3.37 | +9.28% | 13 | 133 | 26.32% |
| GS250620C00490000 | 2024-05-10 10:54AM EDT | 490.00 | 35.85 | 33.20 | 35.65 | -0.05 | -0.14% | 9 | 140 | 25.93% |
| GS250620C00500000 | 2024-05-10 3:25PM EDT | 500.00 | 32.15 | 27.00 | 31.80 | +0.10 | +0.31% | 6 | 117 | 25.62% |
| GS250620C00520000 | 2024-05-10 11:46AM EDT | 520.00 | 25.45 | 20.00 | 25.10 | +0.23 | +0.91% | 1 | 97 | 25.10% |
| GS250620C00540000 | 2024-05-10 10:46AM EDT | 540.00 | 20.30 | 16.85 | 19.65 | +0.65 | +3.31% | 2 | 233 | 24.70% |
| GS250620C00560000 | 2024-05-06 9:30AM EDT | 560.00 | 12.00 | 14.40 | 15.20 | 0.00 | - | 5 | 115 | 24.34% |
| GS250620C00570000 | 2024-05-10 10:46AM EDT | 570.00 | 13.90 | 12.60 | 13.35 | +1.60 | +13.01% | 26 | 342 | 24.20% |
| GS250620C00590000 | 2024-05-01 2:38PM EDT | 590.00 | 7.00 | 8.05 | 11.55 | 0.00 | - | 1 | 7 | 24.97% |
| GS250620C00600000 | 2024-05-10 11:44AM EDT | 600.00 | 9.15 | 8.25 | 12.95 | +4.25 | +86.73% | 50 | 23 | 27.00% |
| GS250620C00620000 | 2024-05-08 1:04PM EDT | 620.00 | 5.64 | 6.20 | 7.00 | 0.00 | - | 10 | 6 | 23.87% |
| GS250620C00660000 | 2024-05-09 11:04AM EDT | 660.00 | 3.55 | 3.60 | 4.30 | 0.00 | - | 1 | 1 | 23.98% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250620P00150000 | 2024-04-17 11:15AM EDT | 150.00 | 0.86 | 0.30 | 0.58 | 0.00 | - | 2 | 1,199 | 47.29% |
| GS250620P00155000 | 2024-03-15 2:40PM EDT | 155.00 | 1.17 | 0.87 | 1.67 | 0.00 | - | 2 | 195 | 51.64% |
| GS250620P00160000 | 2024-01-30 11:23AM EDT | 160.00 | 1.50 | 0.76 | 1.59 | 0.00 | - | 2 | 41 | 52.12% |
| GS250620P00165000 | 2024-04-16 11:11AM EDT | 165.00 | 1.35 | 0.00 | 1.52 | 0.00 | - | 1 | 37 | 50.31% |
| GS250620P00170000 | 2023-10-23 10:57AM EDT | 170.00 | 5.00 | 1.68 | 9.60 | 0.00 | - | 2 | 4 | 63.56% |
| GS250620P00175000 | 2024-02-12 4:03PM EDT | 175.00 | 1.65 | 1.15 | 1.93 | 0.00 | - | 2 | 3 | 49.63% |
| GS250620P00180000 | 2024-05-06 9:35AM EDT | 180.00 | 1.25 | 0.50 | 2.69 | 0.00 | - | 10 | 22 | 51.39% |
| GS250620P00185000 | 2023-11-20 10:44AM EDT | 185.00 | 3.50 | 1.19 | 9.15 | 0.00 | - | 1 | 4 | 57.47% |
| GS250620P00190000 | 2023-12-07 3:48PM EDT | 190.00 | 3.80 | 1.54 | 10.00 | 0.00 | - | 1 | 4 | 57.43% |
| GS250620P00195000 | 2024-02-16 11:10AM EDT | 195.00 | 2.30 | 1.95 | 2.71 | 0.00 | - | 1 | 11 | 47.44% |
| GS250620P00200000 | 2024-02-21 3:09PM EDT | 200.00 | 2.62 | 1.64 | 2.67 | 0.00 | - | 2 | 78 | 46.03% |
| GS250620P00210000 | 2024-04-17 10:59AM EDT | 210.00 | 2.55 | 0.52 | 2.33 | 0.00 | - | 1 | 27 | 42.45% |
| GS250620P00220000 | 2024-04-19 11:39AM EDT | 220.00 | 2.95 | 0.48 | 3.50 | 0.00 | - | 1 | 34 | 43.65% |
| GS250620P00230000 | 2024-03-19 11:21AM EDT | 230.00 | 3.95 | 3.00 | 4.10 | 0.00 | - | 2 | 34 | 42.79% |
| GS250620P00240000 | 2024-05-08 10:03AM EDT | 240.00 | 2.40 | 0.00 | 2.55 | 0.00 | - | 50 | 89 | 36.57% |
| GS250620P00250000 | 2024-04-18 1:01PM EDT | 250.00 | 4.75 | 1.60 | 3.15 | 0.00 | - | 5 | 153 | 36.11% |
| GS250620P00260000 | 2024-05-10 11:48AM EDT | 260.00 | 2.75 | 0.01 | 3.40 | -0.60 | -17.91% | 149 | 312 | 34.66% |
| GS250620P00270000 | 2024-04-05 2:31PM EDT | 270.00 | 6.65 | 3.75 | 5.10 | 0.00 | - | 2 | 109 | 35.99% |
| GS250620P00280000 | 2024-05-10 12:41PM EDT | 280.00 | 3.80 | 3.50 | 3.80 | -1.15 | -23.23% | 10 | 459 | 31.57% |
| GS250620P00290000 | 2024-05-08 1:04PM EDT | 290.00 | 5.14 | 2.78 | 4.55 | 0.00 | - | 1 | 175 | 31.01% |
| GS250620P00300000 | 2024-04-09 12:13PM EDT | 300.00 | 9.85 | 5.10 | 5.45 | 0.00 | - | 1 | 206 | 30.52% |
| GS250620P00310000 | 2024-04-24 3:01PM EDT | 310.00 | 9.30 | 5.35 | 6.10 | 0.00 | - | 3 | 561 | 29.52% |
| GS250620P00320000 | 2024-05-10 12:42PM EDT | 320.00 | 6.95 | 6.60 | 7.00 | -3.59 | -34.06% | 1 | 86 | 28.75% |
| GS250620P00330000 | 2024-05-10 12:42PM EDT | 330.00 | 8.05 | 7.60 | 8.05 | -0.40 | -4.73% | 1 | 126 | 28.04% |
| GS250620P00340000 | 2024-05-09 2:32PM EDT | 340.00 | 9.42 | 8.80 | 9.35 | 0.00 | - | 30 | 564 | 27.46% |
| GS250620P00350000 | 2024-05-10 2:39PM EDT | 350.00 | 10.57 | 10.30 | 12.50 | -0.23 | -2.13% | 35 | 1,442 | 28.41% |
| GS250620P00360000 | 2024-05-09 1:21PM EDT | 360.00 | 12.77 | 11.75 | 13.50 | 0.00 | - | 3 | 103 | 27.19% |
| GS250620P00370000 | 2024-04-23 3:48PM EDT | 370.00 | 20.58 | 11.40 | 15.40 | 0.00 | - | 1 | 59 | 26.61% |
| GS250620P00380000 | 2024-05-06 10:20AM EDT | 380.00 | 18.27 | 15.25 | 18.20 | 0.00 | - | 2 | 295 | 26.52% |
| GS250620P00390000 | 2024-05-10 1:36PM EDT | 390.00 | 18.34 | 17.70 | 22.80 | -2.54 | -12.16% | 70 | 324 | 27.42% |
| GS250620P00400000 | 2024-04-25 3:56PM EDT | 400.00 | 30.95 | 18.65 | 20.80 | 0.00 | - | 3 | 162 | 23.85% |
| GS250620P00410000 | 2024-05-08 10:00AM EDT | 410.00 | 26.40 | 22.85 | 23.55 | 0.00 | - | 2 | 217 | 23.29% |
| GS250620P00420000 | 2024-05-07 1:35PM EDT | 420.00 | 30.10 | 23.85 | 26.60 | 0.00 | - | 10 | 106 | 22.73% |
| GS250620P00430000 | 2024-05-10 10:35AM EDT | 430.00 | 29.36 | 26.85 | 34.95 | -4.04 | -12.10% | 2 | 456 | 24.95% |
| GS250620P00440000 | 2024-05-10 3:00PM EDT | 440.00 | 33.40 | 29.35 | 35.15 | -4.53 | -11.94% | 5 | 41 | 22.44% |
| GS250620P00450000 | 2024-05-10 2:30PM EDT | 450.00 | 37.50 | 36.05 | 41.80 | -15.41 | -29.12% | 5 | 49 | 23.26% |
| GS250620P00460000 | 2024-03-13 11:08AM EDT | 460.00 | 75.75 | 80.30 | 82.30 | 0.00 | - | 7 | 27 | 41.73% |
| GS250620P00470000 | 2024-05-10 11:48AM EDT | 470.00 | 46.50 | 45.55 | 47.95 | -47.10 | -50.32% | 40 | 4 | 20.54% |
| GS250620P00480000 | 2024-05-10 10:55AM EDT | 480.00 | 52.15 | 50.65 | 57.00 | -19.65 | -27.37% | 1 | 45 | 22.04% |
| GS250620P00490000 | 2024-01-04 11:57AM EDT | 490.00 | 107.65 | 103.90 | 107.70 | 0.00 | - | - | 1 | 45.22% |
| GS250620P00500000 | 2024-04-24 11:10AM EDT | 500.00 | 86.50 | 62.65 | 65.40 | 0.00 | - | 2 | 3 | 19.30% |
| GS250620P00520000 | 2024-04-24 11:26AM EDT | 520.00 | 103.15 | 74.95 | 79.55 | 0.00 | - | 4 | 4 | 18.82% |
| GS250620P00620000 | 2024-05-07 9:38AM EDT | 620.00 | 174.42 | 162.00 | 171.00 | 0.00 | - | - | 1 | 22.67% |
| GS250620P00640000 | 2024-05-10 10:35AM EDT | 640.00 | 183.39 | 181.00 | 191.00 | -11.28 | -5.79% | 2 | 166 | 24.27% |
© 2024 Yahoo. All rights reserved.