UK markets open in 4 hours 4 minutes
NIKKEI 225
38,106.41 -708.15 (-1.82%) HANG SENG
18,120.78 +179.00 (+1.00%) CRUDE OIL
78.24 -0.21 (-0.27%) GOLD FUTURES
2,337.20 -11.90 (-0.51%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,288.52 +200.25 (+0.38%)
The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS261218C00195000 | 2024-05-15 3:36PM EDT | 195.00 | 271.26 | 250.00 | 260.00 | 0.00 | - | 3 | 24 | 40.55% |
| GS261218C00200000 | 2024-03-07 4:40PM EDT | 200.00 | 195.09 | 209.00 | 219.00 | 0.00 | - | 2 | 26 | 0.00% |
| GS261218C00210000 | 2024-03-07 4:21PM EDT | 210.00 | 186.60 | 201.00 | 210.00 | 0.00 | - | - | 3 | 0.00% |
| GS261218C00220000 | 2024-04-29 2:56PM EDT | 220.00 | 220.57 | 234.00 | 250.00 | 0.00 | - | 3 | 3 | 49.58% |
| GS261218C00230000 | 2024-03-07 10:45AM EDT | 230.00 | 175.71 | 185.00 | 194.00 | 0.00 | - | - | 3 | 0.00% |
| GS261218C00260000 | 2024-04-04 12:26PM EDT | 260.00 | 171.30 | 189.00 | 197.00 | 0.00 | - | 1 | 1 | 30.35% |
| GS261218C00270000 | 2024-02-27 4:51PM EDT | 270.00 | 140.66 | 163.00 | 171.00 | 0.00 | - | - | 2 | 0.00% |
| GS261218C00280000 | 2024-06-05 12:59PM EDT | 280.00 | 197.30 | 178.10 | 188.00 | 0.00 | - | - | 1 | 35.08% |
| GS261218C00290000 | 2024-06-05 12:59PM EDT | 290.00 | 189.70 | 170.00 | 180.00 | 0.00 | - | 1 | 1 | 34.47% |
| GS261218C00300000 | 2024-05-28 2:34PM EDT | 300.00 | 181.00 | 163.00 | 171.95 | 0.00 | - | 1 | 9 | 33.78% |
| GS261218C00320000 | 2024-05-29 12:05PM EDT | 320.00 | 165.15 | 149.20 | 158.00 | 0.00 | - | 8 | 92 | 33.39% |
| GS261218C00325000 | 2024-05-30 10:15AM EDT | 325.00 | 155.00 | 145.55 | 154.00 | 0.00 | - | 1 | 1 | 32.97% |
| GS261218C00330000 | 2024-05-22 11:54AM EDT | 330.00 | 163.02 | 143.45 | 150.00 | 0.00 | - | 2 | 25 | 32.54% |
| GS261218C00335000 | 2024-05-22 2:32PM EDT | 335.00 | 156.62 | 138.55 | 147.00 | 0.00 | - | - | 5 | 32.60% |
| GS261218C00340000 | 2024-05-07 12:37PM EDT | 340.00 | 138.05 | 145.00 | 155.00 | 0.00 | - | - | 2 | 37.87% |
| GS261218C00345000 | 2024-06-07 11:13AM EDT | 345.00 | 147.65 | 132.05 | 140.00 | 0.00 | - | 1 | 1 | 32.16% |
| GS261218C00350000 | 2024-05-14 10:54AM EDT | 350.00 | 146.00 | 127.05 | 136.00 | 0.00 | - | 1 | 3 | 31.68% |
| GS261218C00355000 | 2024-05-20 3:59PM EDT | 355.00 | 144.00 | 125.05 | 133.00 | 0.00 | - | 1 | 3 | 31.65% |
| GS261218C00360000 | 2024-03-12 11:21AM EDT | 360.00 | 83.08 | 91.40 | 94.60 | 0.00 | - | - | 3 | 14.17% |
| GS261218C00365000 | 2024-05-16 3:10PM EDT | 365.00 | 140.04 | 119.45 | 127.00 | 0.00 | - | 1 | 2 | 31.52% |
| GS261218C00370000 | 2024-06-14 10:54AM EDT | 370.00 | 121.00 | 117.05 | 123.00 | +1.21 | +1.01% | 3 | 14 | 30.99% |
| GS261218C00375000 | 2024-05-10 10:11AM EDT | 375.00 | 127.50 | 121.85 | 130.00 | 0.00 | - | 3 | 6 | 35.12% |
| GS261218C00380000 | 2024-06-10 10:53AM EDT | 380.00 | 119.29 | 109.00 | 117.00 | 0.00 | - | 1 | 19 | 30.76% |
| GS261218C00385000 | 2024-05-07 9:47AM EDT | 385.00 | 112.90 | 115.20 | 124.00 | 0.00 | - | 1 | 3 | 34.73% |
| GS261218C00390000 | 2024-04-30 2:12PM EDT | 390.00 | 97.70 | 108.00 | 118.00 | 0.00 | - | 1 | 253 | 33.29% |
| GS261218C00395000 | 2024-04-18 12:59PM EDT | 395.00 | 78.51 | 117.05 | 126.00 | 0.00 | - | 2 | 20 | 37.50% |
| GS261218C00400000 | 2024-05-29 1:01PM EDT | 400.00 | 111.00 | 97.55 | 105.00 | 0.00 | - | 5 | 13 | 30.08% |
| GS261218C00405000 | 2024-05-02 9:56AM EDT | 405.00 | 90.63 | 103.00 | 112.00 | 0.00 | - | 1 | 3 | 33.78% |
| GS261218C00410000 | 2024-05-03 3:41PM EDT | 410.00 | 90.89 | 100.10 | 109.00 | 0.00 | - | 1 | 65 | 33.51% |
| GS261218C00415000 | 2024-03-21 11:01AM EDT | 415.00 | 72.52 | 67.50 | 70.95 | 0.00 | - | - | 91 | 19.83% |
| GS261218C00420000 | 2024-05-21 2:43PM EDT | 420.00 | 107.02 | 85.35 | 94.00 | 0.00 | - | 2 | 4 | 29.52% |
| GS261218C00425000 | 2024-05-20 1:11PM EDT | 425.00 | 104.67 | 82.15 | 91.00 | 0.00 | - | 10 | 14 | 29.25% |
| GS261218C00430000 | 2024-05-16 9:30AM EDT | 430.00 | 99.73 | 81.65 | 89.00 | 0.00 | - | 1 | 45 | 29.33% |
| GS261218C00435000 | 2024-06-06 9:57AM EDT | 435.00 | 95.50 | 77.70 | 85.70 | 0.00 | - | 6 | 7 | 28.91% |
| GS261218C00440000 | 2024-05-14 11:38AM EDT | 440.00 | 90.77 | 78.00 | 83.00 | 0.00 | - | 1 | 5 | 28.71% |
| GS261218C00445000 | 2024-05-10 3:45PM EDT | 445.00 | 85.10 | 83.65 | 89.00 | 0.00 | - | 1 | 12 | 31.66% |
| GS261218C00450000 | 2024-06-12 11:48AM EDT | 450.00 | 78.04 | 71.90 | 77.95 | 0.00 | - | 1 | 108 | 28.37% |
| GS261218C00455000 | 2024-06-04 12:46PM EDT | 455.00 | 78.60 | 68.95 | 75.90 | 0.00 | - | 2 | 6 | 28.36% |
| GS261218C00460000 | 2024-06-13 9:50AM EDT | 460.00 | 68.80 | 67.40 | 72.60 | 0.00 | - | 1 | 102 | 27.87% |
| GS261218C00470000 | 2024-06-03 10:58AM EDT | 470.00 | 71.55 | 63.35 | 67.85 | 0.00 | - | 5 | 17 | 27.52% |
| GS261218C00480000 | 2024-06-10 9:42AM EDT | 480.00 | 59.00 | 59.50 | 64.95 | -6.80 | -10.33% | 1 | 112 | 27.77% |
| GS261218C00490000 | 2024-05-16 9:30AM EDT | 490.00 | 68.56 | 53.70 | 61.00 | 0.00 | - | 5 | 6 | 27.58% |
| GS261218C00500000 | 2024-05-29 12:40PM EDT | 500.00 | 56.36 | 50.75 | 58.00 | 0.00 | - | 1 | 19 | 27.67% |
| GS261218C00510000 | 2024-05-16 2:22PM EDT | 510.00 | 61.77 | 46.95 | 54.00 | 0.00 | - | 10 | 14 | 27.34% |
| GS261218C00520000 | 2024-06-03 12:22PM EDT | 520.00 | 52.30 | 42.95 | 51.00 | 0.00 | - | 5 | 15 | 27.32% |
| GS261218C00530000 | 2024-06-06 2:11PM EDT | 530.00 | 48.49 | 39.75 | 46.70 | 0.00 | - | 1 | 23 | 26.77% |
| GS261218C00540000 | 2024-06-14 3:55PM EDT | 540.00 | 41.00 | 37.15 | 44.50 | -6.47 | -13.63% | 1 | 4 | 26.92% |
| GS261218C00550000 | 2024-06-14 9:30AM EDT | 550.00 | 36.50 | 34.45 | 40.10 | +0.25 | +0.69% | 13 | 119 | 26.21% |
| GS261218C00560000 | 2024-05-21 3:36PM EDT | 560.00 | 45.89 | 31.95 | 36.60 | 0.00 | - | 1 | 35 | 25.77% |
| GS261218C00570000 | 2024-05-31 10:52AM EDT | 570.00 | 36.00 | 27.75 | 34.95 | 0.00 | - | 1 | 1 | 25.97% |
| GS261218C00580000 | 2024-05-17 1:16PM EDT | 580.00 | 39.45 | 25.35 | 32.95 | 0.00 | - | 31 | 2 | 25.99% |
| GS261218C00590000 | 2024-05-22 10:37AM EDT | 590.00 | 36.40 | 23.10 | 29.75 | 0.00 | - | 5 | 38 | 25.49% |
| GS261218C00600000 | 2024-05-17 3:47PM EDT | 600.00 | 33.00 | 21.00 | 28.95 | 0.00 | - | 2 | 8 | 25.90% |
| GS261218C00620000 | 2024-05-20 10:13AM EDT | 620.00 | 28.20 | 18.55 | 23.70 | 0.00 | - | 27 | 57 | 25.09% |
| GS261218C00640000 | 2024-05-15 9:39AM EDT | 640.00 | 25.00 | 12.45 | 22.45 | 0.00 | - | 20 | 40 | 25.81% |
| GS261218C00660000 | 2024-06-11 9:38AM EDT | 660.00 | 17.00 | 10.40 | 17.75 | 0.00 | - | 1 | 2 | 24.82% |
| GS261218C00680000 | 2024-06-05 10:12AM EDT | 680.00 | 16.19 | 8.25 | 15.45 | 0.00 | - | 1 | 1 | 24.76% |
| GS261218C00700000 | 2024-06-11 9:32AM EDT | 700.00 | 12.90 | 6.15 | 13.05 | 0.00 | - | 1 | 3 | 24.49% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS261218P00195000 | 2024-05-31 3:50PM EDT | 195.00 | 4.40 | 2.00 | 6.05 | 0.00 | - | 2 | 57 | 37.14% |
| GS261218P00200000 | 2024-06-14 9:45AM EDT | 200.00 | 4.90 | 3.05 | 6.10 | -1.38 | -21.97% | 1 | 25 | 36.23% |
| GS261218P00210000 | 2024-05-15 11:39AM EDT | 210.00 | 3.33 | 1.00 | 10.00 | 0.00 | - | 10 | 13 | 39.21% |
| GS261218P00220000 | 2024-05-16 11:59AM EDT | 220.00 | 4.17 | 1.00 | 9.90 | 0.00 | - | 10 | 17 | 37.07% |
| GS261218P00230000 | 2024-05-15 11:39AM EDT | 230.00 | 4.54 | 2.00 | 12.00 | 0.00 | - | 10 | 14 | 37.26% |
| GS261218P00240000 | 2024-06-05 12:11PM EDT | 240.00 | 5.70 | 3.00 | 13.00 | 0.00 | - | 1 | 21 | 36.25% |
| GS261218P00250000 | 2024-06-04 10:18AM EDT | 250.00 | 8.65 | 5.00 | 9.45 | 0.00 | - | 1 | 17 | 31.10% |
| GS261218P00260000 | 2024-05-28 10:43AM EDT | 260.00 | 9.50 | 6.20 | 13.05 | 0.00 | - | 1 | 8 | 32.58% |
| GS261218P00270000 | 2024-05-21 10:52AM EDT | 270.00 | 9.20 | 6.15 | 12.75 | 0.00 | - | 1 | 6 | 30.58% |
| GS261218P00280000 | 2024-05-21 12:11PM EDT | 280.00 | 10.00 | 8.55 | 16.75 | 0.00 | - | - | 2 | 31.85% |
| GS261218P00290000 | 2024-05-13 12:55PM EDT | 290.00 | 13.42 | 9.00 | 18.00 | 0.00 | - | 3 | 33 | 30.95% |
| GS261218P00300000 | 2024-06-10 10:45AM EDT | 300.00 | 14.60 | 12.10 | 20.00 | 0.00 | - | 2 | 64 | 30.49% |
| GS261218P00310000 | 2024-03-27 1:14PM EDT | 310.00 | 22.78 | 19.30 | 25.00 | 0.00 | - | 2 | 2 | 31.69% |
| GS261218P00315000 | 2024-04-05 10:06AM EDT | 315.00 | 25.85 | 15.10 | 23.90 | 0.00 | - | 20 | 20 | 30.17% |
| GS261218P00320000 | 2024-05-20 10:35AM EDT | 320.00 | 16.22 | 15.90 | 23.00 | 0.00 | - | 1 | 0 | 28.79% |
| GS261218P00325000 | 2024-05-17 1:23PM EDT | 325.00 | 17.00 | 17.20 | 24.00 | 0.00 | - | 1 | 1 | 28.48% |
| GS261218P00330000 | 2024-06-14 2:45PM EDT | 330.00 | 21.25 | 17.45 | 25.00 | -6.55 | -23.56% | 2 | 5 | 28.16% |
| GS261218P00340000 | 2024-05-20 9:43AM EDT | 340.00 | 19.38 | 19.15 | 27.00 | 0.00 | - | 1 | 2 | 27.47% |
| GS261218P00350000 | 2024-06-06 10:01AM EDT | 350.00 | 22.50 | 21.30 | 28.90 | 0.00 | - | 1 | 24 | 26.68% |
| GS261218P00360000 | 2024-04-12 10:07AM EDT | 360.00 | 42.55 | 24.70 | 26.35 | 0.00 | - | 10 | 11 | 23.77% |
| GS261218P00365000 | 2024-06-03 10:38AM EDT | 365.00 | 27.67 | 25.05 | 33.00 | 0.00 | - | 1 | 8 | 25.99% |
| GS261218P00370000 | 2024-04-05 10:33AM EDT | 370.00 | 42.80 | 29.60 | 36.85 | 0.00 | - | 1 | 1 | 26.82% |
| GS261218P00375000 | 2024-05-23 3:30PM EDT | 375.00 | 29.90 | 27.50 | 35.95 | 0.00 | - | 2 | 3 | 25.53% |
| GS261218P00380000 | 2024-06-05 11:00AM EDT | 380.00 | 29.00 | 30.10 | 37.00 | 0.00 | - | 60 | 73 | 25.09% |
| GS261218P00385000 | 2024-05-01 10:07AM EDT | 385.00 | 40.21 | 27.00 | 35.20 | 0.00 | - | - | 1 | 23.45% |
| GS261218P00390000 | 2024-06-12 10:11AM EDT | 390.00 | 34.00 | 31.15 | 40.00 | 0.00 | - | 1 | 7 | 24.56% |
| GS261218P00400000 | 2024-05-22 10:36AM EDT | 400.00 | 34.37 | 34.30 | 42.35 | 0.00 | - | 1 | 2 | 23.70% |
| GS261218P00405000 | 2024-05-09 12:25PM EDT | 405.00 | 39.80 | 34.05 | 41.15 | 0.00 | - | 2 | 4 | 22.31% |
| GS261218P00410000 | 2024-05-06 9:44AM EDT | 410.00 | 44.85 | 33.10 | 39.05 | 0.00 | - | 1 | 2 | 20.60% |
| GS261218P00415000 | 2024-06-03 12:36PM EDT | 415.00 | 44.00 | 40.15 | 48.00 | 0.00 | - | 10 | 101 | 23.12% |
| GS261218P00420000 | 2024-05-13 9:56AM EDT | 420.00 | 43.50 | 40.00 | 49.00 | 0.00 | - | 10 | 0 | 22.56% |
| GS261218P00435000 | 2024-05-09 10:12AM EDT | 435.00 | 50.47 | 44.15 | 51.15 | 0.00 | - | 1 | 1 | 20.48% |
| GS261218P00440000 | 2024-05-30 2:35PM EDT | 440.00 | 47.25 | 49.00 | 58.00 | 0.00 | - | 3 | 7 | 21.98% |
| GS261218P00445000 | 2024-05-17 11:31AM EDT | 445.00 | 49.20 | 51.00 | 60.00 | 0.00 | - | 1 | 1 | 21.70% |
| GS261218P00450000 | 2024-06-05 9:39AM EDT | 450.00 | 53.00 | 55.00 | 62.00 | 0.00 | - | - | 1 | 21.39% |
| GS261218P00455000 | 2024-06-04 12:46PM EDT | 455.00 | 55.87 | 56.00 | 63.80 | 0.00 | - | 2 | 10 | 21.00% |
| GS261218P00460000 | 2024-06-06 3:41PM EDT | 460.00 | 57.58 | 59.00 | 65.85 | 0.00 | - | - | 1 | 20.67% |
| GS261218P00470000 | 2024-05-20 12:38PM EDT | 470.00 | 57.70 | 63.05 | 71.90 | 0.00 | - | 4 | 4 | 20.64% |
| GS261218P00490000 | 2024-04-01 9:30AM EDT | 490.00 | 94.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS261218P00500000 | 2024-05-22 11:15AM EDT | 500.00 | 75.25 | 79.05 | 87.95 | 0.00 | - | 50 | 152 | 19.28% |
| GS261218P00520000 | 2024-05-31 3:52PM EDT | 520.00 | 90.00 | 91.05 | 99.95 | 0.00 | - | 2 | 5 | 18.36% |
| GS261218P00530000 | 2024-06-13 1:33PM EDT | 530.00 | 102.78 | 98.05 | 107.00 | 0.00 | - | 1 | 1 | 18.15% |
| GS261218P00540000 | 2024-06-07 2:55PM EDT | 540.00 | 100.28 | 104.05 | 112.95 | 0.00 | - | 1 | 1 | 17.39% |
| GS261218P00550000 | 2024-06-12 10:04AM EDT | 550.00 | 109.55 | 111.00 | 119.95 | 0.00 | - | - | 4 | 16.94% |
| GS261218P00570000 | 2024-06-12 10:38AM EDT | 570.00 | 124.04 | 126.30 | 134.90 | 0.00 | - | - | 9 | 16.08% |
© 2024 Yahoo. All rights reserved.