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 19, 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00270000 | 2024-02-27 4:51PM EDT | 270.00 | 135.66 | 157.90 | 164.55 | 0.00 | - | 2 | 7 | 33.05% |
| GS251219C00280000 | 2024-02-28 3:10PM EDT | 280.00 | 131.88 | 149.30 | 157.45 | 0.00 | - | 1 | 2 | 33.78% |
| GS251219C00290000 | 2024-02-29 10:30AM EDT | 290.00 | 125.80 | 144.15 | 146.95 | 0.00 | - | 1 | 6 | 31.27% |
| GS251219C00300000 | 2024-04-15 9:30AM EDT | 300.00 | 129.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS251219C00310000 | 2024-04-15 1:21PM EDT | 310.00 | 115.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS251219C00320000 | 2024-04-16 10:15AM EDT | 320.00 | 107.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS251219C00330000 | 2024-04-15 1:21PM EDT | 330.00 | 101.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS251219C00340000 | 2024-04-15 1:22PM EDT | 340.00 | 94.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS251219C00350000 | 2024-04-15 11:46AM EDT | 350.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00360000 | 2024-04-18 10:20AM EDT | 360.00 | 86.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS251219C00370000 | 2024-04-16 1:00PM EDT | 370.00 | 75.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS251219C00380000 | 2024-04-22 3:51PM EDT | 380.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS251219C00390000 | 2024-04-17 11:49AM EDT | 390.00 | 65.54 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| GS251219C00400000 | 2024-04-23 1:29PM EDT | 400.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00410000 | 2024-04-23 2:56PM EDT | 410.00 | 68.78 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| GS251219C00420000 | 2024-04-16 2:51PM EDT | 420.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS251219C00430000 | 2024-04-23 2:20PM EDT | 430.00 | 58.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| GS251219C00440000 | 2024-04-15 9:45AM EDT | 440.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| GS251219C00450000 | 2024-04-23 3:57PM EDT | 450.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GS251219C00460000 | 2024-04-12 1:08PM EDT | 460.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GS251219C00470000 | 2024-04-19 11:36AM EDT | 470.00 | 32.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GS251219C00480000 | 2023-12-21 3:02PM EDT | 480.00 | 21.70 | 21.65 | 26.80 | 0.00 | - | 2 | 34 | 21.57% |
| GS251219C00490000 | 2024-04-23 12:21PM EDT | 490.00 | 33.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GS251219C00500000 | 2024-04-10 9:49AM EDT | 500.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GS251219C00520000 | 2024-04-23 10:30AM EDT | 520.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS251219C00540000 | 2024-04-23 1:08PM EDT | 540.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GS251219C00560000 | 2024-03-21 3:50PM EDT | 560.00 | 14.39 | 12.00 | 13.10 | 0.00 | - | 1 | 197 | 22.82% |
| GS251219C00570000 | 2024-03-20 3:07PM EDT | 570.00 | 8.90 | 10.90 | 11.90 | 0.00 | - | 3 | 115 | 22.89% |
| GS251219C00580000 | 2024-03-21 9:44AM EDT | 580.00 | 10.30 | 9.65 | 10.50 | 0.00 | - | 1 | 1 | 22.74% |
| GS251219C00590000 | 2024-04-10 10:51AM EDT | 590.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS251219C00600000 | 2024-04-12 1:56PM EDT | 600.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS251219P00150000 | 2024-04-18 12:31PM EDT | 150.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GS251219P00155000 | 2024-04-23 12:46PM EDT | 155.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS251219P00160000 | 2024-03-05 2:47PM EDT | 160.00 | 1.31 | 1.74 | 2.69 | 0.00 | - | 3 | 23 | 44.67% |
| GS251219P00165000 | 2024-01-09 2:14PM EDT | 165.00 | 3.33 | 2.06 | 3.50 | 0.00 | - | 1 | 27 | 45.79% |
| GS251219P00170000 | 2024-01-03 1:13PM EDT | 170.00 | 3.65 | 2.75 | 3.85 | 0.00 | - | 10 | 30 | 45.41% |
| GS251219P00175000 | 2023-12-11 3:27PM EDT | 175.00 | 4.20 | 0.05 | 9.50 | 0.00 | - | 1 | 51 | 55.25% |
| GS251219P00180000 | 2024-02-07 4:49PM EDT | 180.00 | 3.85 | 0.97 | 6.10 | 0.00 | - | 20 | 33 | 47.74% |
| GS251219P00185000 | 2024-03-20 3:12PM EDT | 185.00 | 3.30 | 2.62 | 4.05 | 0.00 | - | 20 | 130 | 42.13% |
| GS251219P00190000 | 2024-01-02 12:42PM EDT | 190.00 | 5.50 | 3.10 | 5.15 | 0.00 | - | 10 | 2 | 43.28% |
| GS251219P00195000 | 2024-03-15 11:07AM EDT | 195.00 | 4.00 | 3.75 | 10.00 | 0.00 | - | 1 | 3 | 50.17% |
| GS251219P00200000 | 2024-04-17 9:31AM EDT | 200.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GS251219P00210000 | 2024-01-03 2:55PM EDT | 210.00 | 6.40 | 4.90 | 5.90 | 0.00 | - | 8 | 44 | 39.92% |
| GS251219P00220000 | 2024-04-01 11:16AM EDT | 220.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS251219P00230000 | 2024-03-25 12:44PM EDT | 230.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GS251219P00240000 | 2024-03-15 2:34PM EDT | 240.00 | 7.70 | 3.00 | 8.60 | 0.00 | - | 2 | 191 | 37.19% |
| GS251219P00250000 | 2024-04-23 1:50PM EDT | 250.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GS251219P00260000 | 2024-04-04 10:56AM EDT | 260.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS251219P00270000 | 2024-03-18 3:56PM EDT | 270.00 | 11.35 | 9.80 | 10.35 | 0.00 | - | 1 | 185 | 32.89% |
| GS251219P00280000 | 2024-04-10 9:34AM EDT | 280.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GS251219P00290000 | 2024-04-17 10:52AM EDT | 290.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| GS251219P00300000 | 2024-04-17 10:50AM EDT | 300.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GS251219P00310000 | 2024-04-22 2:18PM EDT | 310.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| GS251219P00320000 | 2024-04-22 1:57PM EDT | 320.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| GS251219P00330000 | 2024-04-22 1:49PM EDT | 330.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GS251219P00340000 | 2024-04-12 1:47PM EDT | 340.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| GS251219P00350000 | 2024-04-16 1:12PM EDT | 350.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GS251219P00360000 | 2024-04-18 9:46AM EDT | 360.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GS251219P00370000 | 2024-01-30 11:07AM EDT | 370.00 | 38.65 | 34.15 | 36.70 | 0.00 | - | 2 | 133 | 29.60% |
| GS251219P00380000 | 2024-04-16 10:08AM EDT | 380.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GS251219P00390000 | 2024-04-12 11:07AM EDT | 390.00 | 46.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| GS251219P00400000 | 2024-04-03 9:38AM EDT | 400.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| GS251219P00410000 | 2024-04-23 2:56PM EDT | 410.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| GS251219P00420000 | 2024-03-27 3:39PM EDT | 420.00 | 48.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.20% |
| GS251219P00430000 | 2024-04-02 11:29AM EDT | 430.00 | 54.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS251219P00440000 | 2024-04-12 1:07PM EDT | 440.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS251219P00450000 | 2024-04-15 9:32AM EDT | 450.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS251219P00460000 | 2023-05-23 2:22PM EDT | 460.00 | 137.60 | 136.00 | 143.60 | 0.00 | - | - | 0 | 54.42% |
| GS251219P00490000 | 2023-04-14 2:18PM EDT | 490.00 | 154.71 | 167.30 | 175.90 | 0.00 | - | - | 1 | 59.52% |
© 2024 Yahoo. All rights reserved.