The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250321C00200000 | 2024-05-03 12:31PM EDT | 200.00 | 241.10 | 254.00 | 264.00 | 0.00 | - | 1 | 1 | 53.44% |
| GS250321C00300000 | 2024-04-22 12:05PM EDT | 300.00 | 120.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GS250321C00310000 | 2024-04-16 2:58PM EDT | 310.00 | 102.45 | 160.00 | 169.80 | 0.00 | - | 2 | 5 | 50.53% |
| GS250321C00320000 | 2024-04-23 11:55AM EDT | 320.00 | 116.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GS250321C00330000 | 2024-04-12 2:05PM EDT | 330.00 | 80.15 | 131.10 | 140.00 | 0.00 | - | 7 | 7 | 39.67% |
| GS250321C00340000 | 2024-05-28 10:45AM EDT | 340.00 | 132.00 | 124.00 | 132.95 | 0.00 | - | 1 | 16 | 40.18% |
| GS250321C00350000 | 2024-05-29 1:08PM EDT | 350.00 | 119.02 | 116.00 | 125.00 | 0.00 | - | 2 | 25 | 39.52% |
| GS250321C00360000 | 2024-04-22 3:41PM EDT | 360.00 | 80.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS250321C00370000 | 2024-05-10 3:54PM EDT | 370.00 | 102.10 | 101.05 | 105.60 | 0.00 | - | 6 | 34 | 34.79% |
| GS250321C00380000 | 2024-05-08 3:19PM EDT | 380.00 | 87.60 | 93.00 | 96.60 | 0.00 | - | 2 | 15 | 33.02% |
| GS250321C00390000 | 2024-05-14 2:01PM EDT | 390.00 | 89.70 | 83.50 | 89.90 | 0.00 | - | 1 | 9 | 32.98% |
| GS250321C00400000 | 2024-05-30 3:48PM EDT | 400.00 | 73.60 | 78.50 | 82.65 | 0.00 | - | 1 | 67 | 32.31% |
| GS250321C00410000 | 2024-05-29 3:53PM EDT | 410.00 | 72.37 | 70.70 | 76.60 | 0.00 | - | 3 | 39 | 32.32% |
| GS250321C00420000 | 2024-05-20 9:56AM EDT | 420.00 | 74.40 | 61.60 | 68.05 | 0.00 | - | 1 | 120 | 30.42% |
| GS250321C00430000 | 2024-05-30 9:43AM EDT | 430.00 | 57.75 | 57.50 | 62.00 | 0.00 | - | 3 | 62 | 30.06% |
| GS250321C00440000 | 2024-05-30 3:30PM EDT | 440.00 | 49.86 | 52.35 | 54.80 | 0.00 | - | 2 | 142 | 28.78% |
| GS250321C00450000 | 2024-05-31 10:27AM EDT | 450.00 | 44.50 | 45.05 | 49.50 | -0.30 | -0.67% | 4 | 108 | 28.51% |
| GS250321C00460000 | 2024-05-22 1:07PM EDT | 460.00 | 46.00 | 40.00 | 43.90 | 0.00 | - | 2 | 111 | 27.87% |
| GS250321C00470000 | 2024-05-29 9:35AM EDT | 470.00 | 33.98 | 36.20 | 40.15 | 0.00 | - | 1 | 38 | 28.15% |
| GS250321C00480000 | 2024-05-31 10:19AM EDT | 480.00 | 29.60 | 31.00 | 33.95 | -0.80 | -2.63% | 1 | 17 | 26.73% |
| GS250321C00490000 | 2024-05-30 3:49PM EDT | 490.00 | 25.40 | 26.15 | 30.25 | 0.00 | - | 3 | 81 | 26.64% |
| GS250321C00500000 | 2024-05-31 1:56PM EDT | 500.00 | 23.68 | 23.90 | 26.65 | +1.14 | +5.06% | 1 | 164 | 26.41% |
| GS250321C00510000 | 2024-05-31 1:56PM EDT | 510.00 | 20.23 | 20.70 | 22.15 | +1.03 | +5.36% | 1 | 252 | 25.38% |
| GS250321C00520000 | 2024-05-10 10:48AM EDT | 520.00 | 19.30 | 17.65 | 20.20 | 0.00 | - | 2 | 49 | 25.82% |
| GS250321C00530000 | 2024-05-29 2:17PM EDT | 530.00 | 15.90 | 15.15 | 17.60 | 0.00 | - | 1 | 31 | 25.66% |
| GS250321C00540000 | 2024-05-10 10:48AM EDT | 540.00 | 14.50 | 12.90 | 14.35 | 0.00 | - | 1 | 8 | 24.81% |
| GS250321C00550000 | 2024-05-29 1:51PM EDT | 550.00 | 11.55 | 10.95 | 12.55 | 0.00 | - | 16 | 79 | 24.83% |
| GS250321C00560000 | 2024-05-15 10:23AM EDT | 560.00 | 11.80 | 9.35 | 11.50 | 0.00 | - | 6 | 11 | 25.30% |
| GS250321C00570000 | 2024-05-29 12:24PM EDT | 570.00 | 8.45 | 7.95 | 9.35 | 0.00 | - | 2 | 26 | 24.69% |
| GS250321C00580000 | 2024-04-12 9:51AM EDT | 580.00 | 2.55 | 7.10 | 10.90 | 0.00 | - | 1 | 7 | 27.28% |
| GS250321C00590000 | 2024-05-14 10:53AM EDT | 590.00 | 7.45 | 5.70 | 6.55 | 0.00 | - | 15 | 55 | 24.20% |
| GS250321C00600000 | 2024-05-21 1:42PM EDT | 600.00 | 6.90 | 4.80 | 7.90 | 0.00 | - | 40 | 69 | 26.69% |
| GS250321C00620000 | 2024-05-15 3:39PM EDT | 620.00 | 4.60 | 3.45 | 4.10 | 0.00 | - | 7 | 241 | 24.15% |
| GS250321C00640000 | 2024-05-17 11:17AM EDT | 640.00 | 3.60 | 2.37 | 4.95 | 0.00 | - | 1 | 17 | 27.15% |
| GS250321C00660000 | 2024-05-20 1:47PM EDT | 660.00 | 2.57 | 1.38 | 2.46 | 0.00 | - | 4 | 7 | 24.77% |
| GS250321C00680000 | 2024-05-20 9:38AM EDT | 680.00 | 2.20 | 0.78 | 1.99 | 0.00 | - | 1 | 11 | 25.24% |
| GS250321C00700000 | 2024-05-30 1:49PM EDT | 700.00 | 0.92 | 0.45 | 1.58 | 0.00 | - | 1 | 14 | 25.59% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250321P00195000 | 2024-05-06 1:26PM EDT | 195.00 | 0.76 | 0.00 | 6.90 | 0.00 | - | 10 | 45 | 58.74% |
| GS250321P00200000 | 2024-04-22 9:30AM EDT | 200.00 | 1.20 | 0.00 | 1.59 | 0.00 | - | - | 2 | 49.32% |
| GS250321P00210000 | 2024-05-07 12:05PM EDT | 210.00 | 0.82 | 0.17 | 1.10 | 0.00 | - | 10 | 38 | 43.88% |
| GS250321P00230000 | 2024-05-23 3:17PM EDT | 230.00 | 1.00 | 0.45 | 1.37 | 0.00 | - | 6 | 88 | 40.70% |
| GS250321P00240000 | 2024-04-03 9:42AM EDT | 240.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| GS250321P00250000 | 2024-05-20 2:11PM EDT | 250.00 | 1.25 | 1.07 | 1.77 | 0.00 | - | 13 | 42 | 38.00% |
| GS250321P00270000 | 2024-04-24 9:36AM EDT | 270.00 | 3.50 | 1.13 | 2.29 | 0.00 | - | 2 | 5 | 35.49% |
| GS250321P00280000 | 2024-05-02 9:54AM EDT | 280.00 | 3.63 | 1.63 | 2.62 | 0.00 | - | 1 | 8 | 34.34% |
| GS250321P00290000 | 2024-04-15 10:10AM EDT | 290.00 | 6.65 | 1.18 | 4.65 | 0.00 | - | 3 | 25 | 36.86% |
| GS250321P00300000 | 2024-05-20 9:30AM EDT | 300.00 | 2.72 | 2.20 | 3.50 | 0.00 | - | 1 | 24 | 32.29% |
| GS250321P00310000 | 2024-05-17 1:08PM EDT | 310.00 | 3.40 | 2.65 | 3.50 | 0.00 | - | 2 | 3 | 30.23% |
| GS250321P00320000 | 2024-05-22 1:37PM EDT | 320.00 | 3.88 | 2.94 | 4.10 | 0.00 | - | 20 | 29 | 29.35% |
| GS250321P00330000 | 2024-05-24 2:11PM EDT | 330.00 | 4.60 | 3.85 | 4.85 | 0.00 | - | 7 | 24 | 28.58% |
| GS250321P00340000 | 2024-05-23 10:45AM EDT | 340.00 | 5.75 | 4.80 | 5.70 | 0.00 | - | 4 | 66 | 27.80% |
| GS250321P00350000 | 2024-05-29 9:42AM EDT | 350.00 | 7.13 | 4.20 | 6.70 | 0.00 | - | 10 | 798 | 27.06% |
| GS250321P00360000 | 2024-05-28 11:19AM EDT | 360.00 | 7.50 | 5.00 | 8.10 | 0.00 | - | 1 | 181 | 26.60% |
| GS250321P00370000 | 2024-05-09 3:57PM EDT | 370.00 | 10.25 | 8.35 | 9.30 | 0.00 | - | 1 | 83 | 25.71% |
| GS250321P00380000 | 2024-05-31 12:38PM EDT | 380.00 | 11.70 | 9.75 | 11.10 | +0.32 | +2.81% | 1 | 27 | 25.24% |
| GS250321P00390000 | 2024-05-23 1:05PM EDT | 390.00 | 12.60 | 10.60 | 14.50 | 0.00 | - | 30 | 102 | 25.91% |
| GS250321P00400000 | 2024-05-10 1:04PM EDT | 400.00 | 17.35 | 12.80 | 16.15 | 0.00 | - | 4 | 38 | 24.81% |
| GS250321P00410000 | 2024-05-23 10:27AM EDT | 410.00 | 17.65 | 16.15 | 17.50 | 0.00 | - | 4 | 287 | 23.34% |
| GS250321P00420000 | 2024-05-16 2:52PM EDT | 420.00 | 19.00 | 18.70 | 21.80 | 0.00 | - | 10 | 23 | 23.80% |
| GS250321P00430000 | 2024-05-28 10:45AM EDT | 430.00 | 22.95 | 21.80 | 24.95 | 0.00 | - | 1 | 12 | 23.18% |
| GS250321P00440000 | 2024-05-16 2:34PM EDT | 440.00 | 25.30 | 25.60 | 27.00 | 0.00 | - | 112 | 248 | 21.63% |
| GS250321P00450000 | 2024-05-29 9:56AM EDT | 450.00 | 31.87 | 29.65 | 33.20 | 0.00 | - | 1 | 10 | 22.46% |
| GS250321P00460000 | 2024-05-20 2:29PM EDT | 460.00 | 33.13 | 33.05 | 35.65 | 0.00 | - | 2 | 214 | 20.69% |
| GS250321P00470000 | 2024-05-22 3:49PM EDT | 470.00 | 39.45 | 37.50 | 42.70 | 0.00 | - | 4 | 10 | 21.48% |
| GS250321P00480000 | 2024-04-24 11:10AM EDT | 480.00 | 68.60 | 42.15 | 45.80 | 0.00 | - | - | 3 | 19.57% |
| GS250321P00490000 | 2024-04-24 11:10AM EDT | 490.00 | 76.10 | 47.20 | 51.40 | 0.00 | - | - | 2 | 18.88% |
| GS250321P00500000 | 2024-04-24 11:10AM EDT | 500.00 | 84.00 | 54.75 | 58.50 | 0.00 | - | - | 3 | 18.86% |
| GS250321P00510000 | 2024-05-15 11:21AM EDT | 510.00 | 60.80 | 60.70 | 66.80 | 0.00 | - | 110 | 110 | 19.42% |
| GS250321P00520000 | 2024-05-10 9:37AM EDT | 520.00 | 72.49 | 69.45 | 75.00 | 0.00 | - | 4 | 10 | 19.71% |
| GS250321P00560000 | 2024-05-22 10:12AM EDT | 560.00 | 96.20 | 99.20 | 108.95 | 0.00 | - | - | 1 | 19.74% |
| GS250321P00640000 | 2024-05-30 3:24PM EDT | 640.00 | 188.57 | 178.00 | 188.00 | 0.00 | - | 560 | 0 | 26.62% |
© 2024 Yahoo. All rights reserved.