The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 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 | 278.10 | 283.40 | 0.00 | - | 1 | 1 | 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 | 189.10 | 194.90 | 0.00 | - | 1 | 3 | 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 | 185.55 | 191.05 | 0.00 | - | 1 | 5 | 31.06% |
| GS251219C00270000 | 2024-05-14 10:12AM EDT | 270.00 | 199.50 | 181.65 | 189.70 | 0.00 | - | 1 | 6 | 39.83% |
| GS251219C00280000 | 2024-05-24 10:20AM EDT | 280.00 | 194.12 | 173.00 | 182.75 | 0.00 | - | 3 | 5 | 40.54% |
| GS251219C00290000 | 2024-02-29 10:30AM EDT | 290.00 | 125.80 | 144.15 | 146.95 | 0.00 | - | 1 | 6 | 0.00% |
| GS251219C00300000 | 2024-04-29 3:42PM EDT | 300.00 | 149.82 | 169.05 | 175.80 | 0.00 | - | 1 | 209 | 46.39% |
| GS251219C00310000 | 2024-06-07 11:22AM EDT | 310.00 | 164.92 | 148.00 | 156.15 | 0.00 | - | 1 | 66 | 36.75% |
| GS251219C00320000 | 2024-06-14 1:27PM EDT | 320.00 | 145.94 | 143.05 | 147.05 | -19.31 | -11.69% | 1 | 38 | 35.26% |
| GS251219C00330000 | 2024-04-15 1:21PM EDT | 330.00 | 101.90 | 152.35 | 157.65 | 0.00 | - | 6 | 212 | 46.83% |
| GS251219C00340000 | 2024-05-13 12:51PM EDT | 340.00 | 138.77 | 127.15 | 136.00 | 0.00 | - | 2 | 13 | 36.97% |
| GS251219C00350000 | 2024-05-31 12:30PM EDT | 350.00 | 128.00 | 121.20 | 125.05 | 0.00 | - | 1 | 31 | 34.12% |
| GS251219C00360000 | 2024-06-14 2:17PM EDT | 360.00 | 113.94 | 112.65 | 117.80 | -18.06 | -13.68% | 3 | 332 | 33.57% |
| GS251219C00370000 | 2024-06-12 9:36AM EDT | 370.00 | 108.78 | 105.50 | 111.70 | -6.72 | -5.82% | 1 | 189 | 33.57% |
| GS251219C00380000 | 2024-05-07 9:47AM EDT | 380.00 | 102.90 | 108.65 | 111.60 | 0.00 | - | 1 | 55 | 36.70% |
| GS251219C00390000 | 2024-06-04 12:49PM EDT | 390.00 | 101.15 | 92.40 | 98.00 | 0.00 | - | 10 | 71 | 32.39% |
| GS251219C00400000 | 2024-06-10 11:04AM EDT | 400.00 | 92.40 | 85.20 | 91.15 | 0.00 | - | 1 | 102 | 31.67% |
| GS251219C00410000 | 2024-05-21 12:53PM EDT | 410.00 | 99.45 | 79.00 | 82.85 | 0.00 | - | 2 | 80 | 30.14% |
| GS251219C00420000 | 2024-05-21 1:16PM EDT | 420.00 | 92.80 | 72.95 | 76.85 | 0.00 | - | 2 | 101 | 29.67% |
| GS251219C00430000 | 2024-06-14 11:03AM EDT | 430.00 | 69.35 | 67.40 | 71.60 | -1.00 | -1.42% | 4 | 128 | 29.47% |
| GS251219C00440000 | 2024-06-04 12:49PM EDT | 440.00 | 70.35 | 61.95 | 65.55 | 0.00 | - | 5 | 122 | 28.77% |
| GS251219C00450000 | 2024-06-13 2:56PM EDT | 450.00 | 60.00 | 57.75 | 59.70 | 0.00 | - | 2 | 60 | 28.07% |
| GS251219C00460000 | 2024-06-14 2:23PM EDT | 460.00 | 53.35 | 52.85 | 55.00 | -0.08 | -0.15% | 8 | 57 | 27.80% |
| GS251219C00470000 | 2024-06-06 12:29PM EDT | 470.00 | 57.35 | 48.25 | 50.10 | 0.00 | - | 22 | 23 | 27.32% |
| GS251219C00480000 | 2024-05-30 12:00PM EDT | 480.00 | 48.95 | 44.00 | 45.70 | 0.00 | - | 2 | 34 | 26.97% |
| GS251219C00490000 | 2024-06-07 9:53AM EDT | 490.00 | 41.39 | 39.95 | 41.50 | -6.06 | -12.77% | 1 | 39 | 26.60% |
| GS251219C00500000 | 2024-06-07 10:09AM EDT | 500.00 | 43.50 | 34.90 | 38.55 | 0.00 | - | 2 | 50 | 26.69% |
| GS251219C00520000 | 2024-06-12 10:41AM EDT | 520.00 | 33.57 | 29.10 | 32.15 | 0.00 | - | 6 | 144 | 26.36% |
| GS251219C00540000 | 2024-06-12 10:59AM EDT | 540.00 | 27.25 | 23.35 | 26.75 | 0.00 | - | 2 | 98 | 26.11% |
| GS251219C00560000 | 2024-06-13 1:47PM EDT | 560.00 | 19.80 | 17.95 | 20.50 | 0.00 | - | 2 | 199 | 25.00% |
| GS251219C00570000 | 2024-05-16 3:59PM EDT | 570.00 | 25.30 | 16.70 | 20.50 | 0.00 | - | 5 | 116 | 25.99% |
| GS251219C00580000 | 2024-05-22 3:37PM EDT | 580.00 | 21.80 | 14.70 | 17.20 | 0.00 | - | 9 | 10 | 25.08% |
| GS251219C00590000 | 2024-04-10 10:51AM EDT | 590.00 | 9.65 | 16.60 | 21.20 | 0.00 | - | 2 | 2 | 28.27% |
| GS251219C00600000 | 2024-04-12 1:56PM EDT | 600.00 | 6.65 | 15.90 | 18.00 | 0.00 | - | 1 | 3 | 27.33% |
| GS251219C00620000 | 2024-06-04 10:22AM EDT | 620.00 | 13.20 | 8.15 | 12.50 | 0.00 | - | 4 | 5 | 25.52% |
| GS251219C00640000 | 2024-05-02 3:36PM EDT | 640.00 | 8.10 | 10.25 | 11.30 | 0.00 | - | - | 5 | 26.18% |
| GS251219C00660000 | 2024-05-17 11:25AM EDT | 660.00 | 10.31 | 6.15 | 7.40 | 0.00 | - | 2 | 1 | 24.47% |
| GS251219C00700000 | 2024-06-14 3:49PM EDT | 700.00 | 4.15 | 3.95 | 4.80 | -1.80 | -30.25% | 7 | 95 | 24.29% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS251219P00150000 | 2024-06-12 9:30AM EDT | 150.00 | 0.65 | 0.95 | 1.41 | 0.00 | - | 6 | 1,766 | 45.75% |
| GS251219P00155000 | 2024-06-03 10:07AM EDT | 155.00 | 1.50 | 0.33 | 1.81 | 0.00 | - | 6 | 1,650 | 46.40% |
| GS251219P00160000 | 2024-03-05 2:47PM EDT | 160.00 | 1.31 | 1.74 | 2.69 | 0.00 | - | 3 | 23 | 48.54% |
| GS251219P00165000 | 2024-01-09 2:14PM EDT | 165.00 | 3.33 | 2.06 | 3.50 | 0.00 | - | 1 | 27 | 49.76% |
| GS251219P00170000 | 2024-05-20 9:36AM EDT | 170.00 | 1.52 | 0.53 | 2.12 | 0.00 | - | 10 | 30 | 43.88% |
| GS251219P00175000 | 2024-04-30 10:24AM EDT | 175.00 | 2.10 | 0.68 | 2.42 | 0.00 | - | 1 | 53 | 43.75% |
| GS251219P00180000 | 2024-06-10 10:45AM EDT | 180.00 | 1.85 | 0.76 | 2.42 | 0.00 | - | 1 | 51 | 42.55% |
| GS251219P00185000 | 2024-03-20 3:12PM EDT | 185.00 | 3.30 | 2.62 | 4.05 | 0.00 | - | 20 | 130 | 46.00% |
| GS251219P00190000 | 2024-05-13 10:47AM EDT | 190.00 | 2.00 | 0.51 | 3.15 | 0.00 | - | 16 | 18 | 42.43% |
| GS251219P00195000 | 2024-06-04 12:45PM EDT | 195.00 | 2.00 | 1.16 | 2.87 | 0.00 | - | 15 | 15 | 40.50% |
| GS251219P00200000 | 2024-06-04 12:46PM EDT | 200.00 | 2.16 | 1.30 | 3.05 | 0.00 | - | 17 | 335 | 39.89% |
| GS251219P00210000 | 2024-05-16 11:17AM EDT | 210.00 | 2.69 | 1.57 | 3.45 | 0.00 | - | 15 | 29 | 38.73% |
| GS251219P00220000 | 2024-06-05 9:47AM EDT | 220.00 | 2.60 | 1.92 | 3.85 | 0.00 | - | 1 | 29 | 37.53% |
| GS251219P00230000 | 2024-06-10 3:41PM EDT | 230.00 | 3.40 | 2.32 | 4.30 | 0.00 | - | 2 | 6 | 36.40% |
| GS251219P00240000 | 2024-06-05 11:19AM EDT | 240.00 | 3.30 | 2.77 | 4.10 | 0.00 | - | 2 | 169 | 34.03% |
| GS251219P00250000 | 2024-06-05 11:39AM EDT | 250.00 | 3.80 | 3.25 | 4.80 | 0.00 | - | 25 | 271 | 33.36% |
| GS251219P00260000 | 2024-06-12 2:42PM EDT | 260.00 | 5.12 | 3.95 | 5.40 | 0.00 | - | 2 | 37 | 32.42% |
| GS251219P00270000 | 2024-06-04 12:48PM EDT | 270.00 | 5.55 | 4.50 | 6.10 | 0.00 | - | 2 | 184 | 31.55% |
| GS251219P00280000 | 2024-06-11 12:38PM EDT | 280.00 | 6.34 | 5.25 | 8.30 | 0.00 | - | 1 | 123 | 32.44% |
| GS251219P00290000 | 2024-06-07 9:34AM EDT | 290.00 | 6.74 | 5.65 | 8.10 | 0.00 | - | 3 | 184 | 30.31% |
| GS251219P00300000 | 2024-06-06 12:26PM EDT | 300.00 | 7.75 | 7.90 | 9.40 | 0.00 | - | 2 | 128 | 29.83% |
| GS251219P00310000 | 2024-06-05 11:38AM EDT | 310.00 | 8.55 | 9.30 | 11.40 | 0.00 | - | 38 | 175 | 29.87% |
| GS251219P00320000 | 2024-06-05 1:29PM EDT | 320.00 | 9.90 | 10.60 | 15.25 | 0.00 | - | 4 | 120 | 31.19% |
| GS251219P00330000 | 2024-06-14 2:45PM EDT | 330.00 | 12.70 | 12.05 | 13.40 | +1.85 | +17.05% | 2 | 124 | 27.77% |
| GS251219P00340000 | 2024-06-05 11:38AM EDT | 340.00 | 12.55 | 12.35 | 14.75 | 0.00 | - | 12 | 51 | 26.92% |
| GS251219P00350000 | 2024-06-05 11:23AM EDT | 350.00 | 14.20 | 15.40 | 17.75 | 0.00 | - | 4 | 271 | 27.12% |
| GS251219P00360000 | 2024-05-09 2:56PM EDT | 360.00 | 17.80 | 14.95 | 17.70 | 0.00 | - | 32 | 91 | 25.15% |
| GS251219P00370000 | 2024-01-30 11:07AM EDT | 370.00 | 38.65 | 34.15 | 36.70 | 0.00 | - | 2 | 133 | 34.43% |
| GS251219P00380000 | 2024-05-22 12:31PM EDT | 380.00 | 20.31 | 21.85 | 27.00 | 0.00 | - | 1 | 16 | 26.74% |
| GS251219P00390000 | 2024-06-04 12:49PM EDT | 390.00 | 23.95 | 23.60 | 26.80 | 0.00 | - | 2 | 53 | 24.53% |
| GS251219P00400000 | 2024-06-12 10:59AM EDT | 400.00 | 26.70 | 27.40 | 28.80 | 0.00 | - | 2 | 3 | 23.49% |
| GS251219P00410000 | 2024-06-14 2:59PM EDT | 410.00 | 31.39 | 30.40 | 33.70 | +2.18 | +7.46% | 5 | 96 | 23.83% |
| GS251219P00420000 | 2024-06-12 10:31AM EDT | 420.00 | 32.59 | 33.90 | 36.85 | 0.00 | - | 44 | 13 | 23.13% |
| GS251219P00430000 | 2024-06-14 2:59PM EDT | 430.00 | 38.60 | 37.65 | 39.75 | -10.24 | -20.97% | 9 | 31 | 22.19% |
| GS251219P00440000 | 2024-06-12 11:01AM EDT | 440.00 | 40.50 | 41.45 | 44.95 | 0.00 | - | 40 | 38 | 22.21% |
| GS251219P00450000 | 2024-06-11 12:18PM EDT | 450.00 | 46.85 | 45.65 | 48.95 | 0.00 | - | 3 | 3 | 21.53% |
| GS251219P00460000 | 2024-05-20 1:32PM EDT | 460.00 | 45.65 | 50.10 | 52.20 | 0.00 | - | 1 | 1 | 20.36% |
| GS251219P00480000 | 2024-05-09 3:41PM EDT | 480.00 | 59.65 | 55.70 | 57.95 | 0.00 | - | 17 | 17 | 17.18% |
| GS251219P00490000 | 2024-05-14 2:54PM EDT | 490.00 | 63.51 | 65.30 | 68.85 | 0.00 | - | 2 | 1 | 19.09% |
| GS251219P00500000 | 2024-06-12 10:35AM EDT | 500.00 | 69.05 | 69.80 | 77.80 | 0.00 | - | 1 | 1 | 19.99% |
| GS251219P00520000 | 2024-06-04 10:46AM EDT | 520.00 | 80.00 | 82.00 | 89.35 | 0.00 | - | 1 | 1 | 18.21% |
| GS251219P00570000 | 2024-05-30 2:22PM EDT | 570.00 | 122.00 | 123.05 | 128.90 | 0.00 | - | 1 | 0 | 16.30% |
| GS251219P00580000 | 2024-05-14 2:54PM EDT | 580.00 | 126.13 | 130.60 | 138.00 | 0.00 | - | - | 1 | 16.27% |
© 2024 Yahoo. All rights reserved.