UK markets open in 6 hours 1 minute
NIKKEI 225
38,264.53 +712.37 (+1.90%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.46 +0.10 (+0.12%) GOLD FUTURES
2,335.70 -6.40 (-0.27%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,560.62 -228.58 (-0.42%)
The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250117C00150000 | 2024-02-29 4:14PM EDT | 150.00 | 238.32 | 265.05 | 273.95 | 0.00 | - | 2 | 2 | 0.00% |
| GS250117C00155000 | 2024-03-01 2:23PM EDT | 155.00 | 234.60 | 260.20 | 268.95 | 0.00 | - | 1 | 2 | 0.00% |
| GS250117C00160000 | 2024-02-27 4:15PM EDT | 160.00 | 229.97 | 255.25 | 264.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS250117C00165000 | 2023-11-03 3:44PM EDT | 165.00 | 164.13 | 183.60 | 188.40 | 0.00 | - | 1 | 10 | 0.00% |
| GS250117C00175000 | 2024-03-15 2:37PM EDT | 175.00 | 214.95 | 211.00 | 220.10 | 0.00 | - | 2 | 2 | 0.00% |
| GS250117C00180000 | 2023-06-01 9:34AM EDT | 180.00 | 149.95 | 145.50 | 151.00 | 0.00 | - | 10 | 6 | 0.00% |
| GS250117C00185000 | 2023-03-22 2:05PM EDT | 185.00 | 145.02 | 160.35 | 163.80 | 0.00 | - | 23 | 23 | 0.00% |
| GS250117C00190000 | 2023-08-01 12:02PM EDT | 190.00 | 168.40 | 142.95 | 147.65 | 0.00 | - | 1 | 1 | 0.00% |
| GS250117C00195000 | 2024-04-15 3:54PM EDT | 195.00 | 207.87 | 228.90 | 231.85 | 0.00 | - | 1 | 23 | 55.24% |
| GS250117C00200000 | 2024-04-17 1:57PM EDT | 200.00 | 206.90 | 224.10 | 227.00 | 0.00 | - | 2 | 47 | 54.22% |
| GS250117C00210000 | 2023-12-14 3:30PM EDT | 210.00 | 178.72 | 166.15 | 174.90 | 0.00 | - | 12 | 11 | 0.00% |
| GS250117C00220000 | 2024-02-20 4:44PM EDT | 220.00 | 166.82 | 193.00 | 201.00 | 0.00 | - | 1 | 37 | 0.00% |
| GS250117C00230000 | 2024-02-27 11:09AM EDT | 230.00 | 163.35 | 188.00 | 196.60 | 0.00 | - | 1 | 8 | 43.99% |
| GS250117C00240000 | 2023-12-08 10:30AM EDT | 240.00 | 114.16 | 152.10 | 153.90 | 0.00 | - | 1 | 18 | 0.00% |
| GS250117C00250000 | 2024-04-17 2:31PM EDT | 250.00 | 160.22 | 176.60 | 179.60 | 0.00 | - | 66 | 93 | 46.57% |
| GS250117C00260000 | 2023-12-19 1:32PM EDT | 260.00 | 132.00 | 120.50 | 129.70 | 0.00 | - | 1 | 8 | 0.00% |
| GS250117C00270000 | 2024-01-24 1:56PM EDT | 270.00 | 121.24 | 127.05 | 130.15 | 0.00 | - | 100 | 38 | 0.00% |
| GS250117C00280000 | 2024-04-17 1:48PM EDT | 280.00 | 131.50 | 148.65 | 151.70 | 0.00 | - | 1 | 71 | 42.11% |
| GS250117C00290000 | 2024-01-16 11:01AM EDT | 290.00 | 102.00 | 104.00 | 105.55 | 0.00 | - | 1 | 159 | 0.00% |
| GS250117C00300000 | 2024-04-15 10:57AM EDT | 300.00 | 130.30 | 130.80 | 133.50 | +16.46 | +14.46% | 1 | 576 | 39.33% |
| GS250117C00310000 | 2024-04-23 10:44AM EDT | 310.00 | 120.00 | 121.80 | 124.60 | +5.00 | +4.35% | 1 | 459 | 38.05% |
| GS250117C00320000 | 2024-04-15 9:30AM EDT | 320.00 | 98.40 | 113.10 | 115.80 | 0.00 | - | 1 | 1,030 | 36.78% |
| GS250117C00330000 | 2024-04-22 3:49PM EDT | 330.00 | 99.70 | 104.70 | 107.20 | 0.00 | - | 5 | 544 | 35.61% |
| GS250117C00340000 | 2024-04-18 10:38AM EDT | 340.00 | 82.48 | 96.20 | 98.80 | 0.00 | - | 1 | 393 | 34.51% |
| GS250117C00350000 | 2024-04-22 2:50PM EDT | 350.00 | 81.95 | 88.45 | 90.60 | 0.00 | - | 10 | 1,155 | 33.44% |
| GS250117C00360000 | 2024-04-23 1:04PM EDT | 360.00 | 81.55 | 80.45 | 82.65 | +5.80 | +7.66% | 6 | 269 | 32.44% |
| GS250117C00370000 | 2024-04-19 2:55PM EDT | 370.00 | 58.95 | 73.10 | 74.90 | 0.00 | - | 5 | 562 | 31.43% |
| GS250117C00380000 | 2024-04-23 1:32PM EDT | 380.00 | 67.50 | 65.65 | 67.45 | +12.85 | +23.51% | 6 | 1,004 | 30.48% |
| GS250117C00390000 | 2024-04-23 3:06PM EDT | 390.00 | 59.65 | 58.70 | 60.05 | +5.35 | +9.85% | 17 | 1,291 | 29.36% |
| GS250117C00400000 | 2024-04-23 1:00PM EDT | 400.00 | 52.91 | 51.85 | 54.10 | +5.74 | +12.17% | 6 | 982 | 29.12% |
| GS250117C00410000 | 2024-04-23 1:27PM EDT | 410.00 | 47.30 | 45.80 | 47.60 | +7.30 | +18.25% | 5 | 477 | 28.22% |
| GS250117C00420000 | 2024-04-23 1:43PM EDT | 420.00 | 42.15 | 40.90 | 42.10 | +5.98 | +16.53% | 3 | 690 | 27.78% |
| GS250117C00430000 | 2024-04-23 3:53PM EDT | 430.00 | 35.75 | 35.45 | 36.90 | +3.15 | +9.66% | 26 | 653 | 27.29% |
| GS250117C00440000 | 2024-04-23 1:51PM EDT | 440.00 | 31.68 | 30.85 | 31.55 | +4.68 | +17.33% | 2 | 737 | 26.43% |
| GS250117C00450000 | 2024-04-23 9:42AM EDT | 450.00 | 23.80 | 26.60 | 27.55 | +3.40 | +16.67% | 3 | 1,004 | 26.24% |
| GS250117C00460000 | 2024-04-23 11:27AM EDT | 460.00 | 22.30 | 22.80 | 23.30 | +2.55 | +12.91% | 30 | 794 | 25.60% |
| GS250117C00470000 | 2024-04-23 10:47AM EDT | 470.00 | 18.20 | 19.40 | 19.85 | +5.65 | +45.02% | 1 | 312 | 25.26% |
| GS250117C00480000 | 2024-04-23 11:27AM EDT | 480.00 | 16.05 | 16.40 | 16.90 | +1.99 | +14.15% | 102 | 485 | 25.02% |
| GS250117C00490000 | 2024-04-23 11:07AM EDT | 490.00 | 13.24 | 13.05 | 14.25 | +3.29 | +33.07% | 32 | 366 | 24.75% |
| GS250117C00500000 | 2024-04-23 2:05PM EDT | 500.00 | 11.85 | 11.60 | 12.05 | +1.60 | +15.61% | 8 | 1,721 | 24.59% |
| GS250117C00510000 | 2024-04-23 1:29PM EDT | 510.00 | 10.10 | 9.65 | 10.10 | +2.10 | +26.25% | 9 | 126 | 24.41% |
| GS250117C00520000 | 2024-04-23 11:07AM EDT | 520.00 | 8.05 | 8.10 | 8.45 | +1.65 | +25.78% | 3 | 289 | 24.27% |
| GS250117C00530000 | 2024-04-23 11:08AM EDT | 530.00 | 6.60 | 6.75 | 7.05 | +0.70 | +11.86% | 1 | 10 | 24.16% |
| GS250117C00540000 | 2024-04-23 1:48PM EDT | 540.00 | 5.95 | 5.60 | 5.95 | +2.75 | +85.94% | 1 | 91 | 24.16% |
| GS250117C00550000 | 2024-04-22 1:24PM EDT | 550.00 | 3.89 | 4.65 | 5.10 | 0.00 | - | 1 | 81 | 24.29% |
| GS250117C00560000 | 2024-04-22 3:38PM EDT | 560.00 | 3.35 | 3.85 | 4.50 | 0.00 | - | 4 | 255 | 24.60% |
| GS250117C00570000 | 2024-04-12 10:55AM EDT | 570.00 | 1.91 | 3.20 | 3.50 | 0.00 | - | 5 | 10 | 24.14% |
| GS250117C00580000 | 2024-04-22 9:42AM EDT | 580.00 | 1.72 | 2.62 | 2.83 | 0.00 | - | 1 | 588 | 23.97% |
| GS250117C00590000 | 2024-04-19 10:49AM EDT | 590.00 | 1.56 | 2.18 | 2.37 | 0.00 | - | 1 | 14 | 24.01% |
| GS250117C00600000 | 2024-04-23 2:22PM EDT | 600.00 | 2.04 | 1.84 | 1.99 | +0.66 | +47.83% | 1 | 46 | 24.06% |
| GS250117C00620000 | 2024-04-16 9:55AM EDT | 620.00 | 0.93 | 1.25 | 1.45 | 0.00 | - | 5 | 9 | 24.32% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250117P00150000 | 2024-04-23 9:36AM EDT | 150.00 | 0.34 | 0.15 | 0.34 | +0.04 | +13.33% | 2 | 2,037 | 51.42% |
| GS250117P00155000 | 2024-02-27 3:14PM EDT | 155.00 | 0.44 | 0.16 | 0.76 | 0.00 | - | 2 | 122 | 51.86% |
| GS250117P00160000 | 2024-02-21 2:03PM EDT | 160.00 | 0.68 | 0.20 | 0.68 | 0.00 | - | 10 | 293 | 50.05% |
| GS250117P00165000 | 2024-04-12 12:30PM EDT | 165.00 | 0.40 | 0.15 | 0.64 | -0.29 | -42.03% | 2 | 226 | 51.12% |
| GS250117P00170000 | 2024-04-15 2:56PM EDT | 170.00 | 0.51 | 0.17 | 0.67 | 0.00 | - | 1 | 105 | 49.95% |
| GS250117P00175000 | 2024-04-19 12:56PM EDT | 175.00 | 0.52 | 0.20 | 0.71 | 0.00 | - | 2 | 42 | 48.90% |
| GS250117P00180000 | 2024-04-23 11:16AM EDT | 180.00 | 0.50 | 0.22 | 0.75 | -0.13 | -20.63% | 2 | 252 | 47.85% |
| GS250117P00185000 | 2024-04-17 11:54AM EDT | 185.00 | 0.70 | 0.25 | 0.63 | 0.00 | - | 1 | 30 | 45.26% |
| GS250117P00190000 | 2024-04-15 2:56PM EDT | 190.00 | 0.80 | 0.50 | 0.68 | 0.00 | - | 1 | 189 | 44.41% |
| GS250117P00195000 | 2024-04-16 9:45AM EDT | 195.00 | 1.02 | 0.56 | 0.72 | 0.00 | - | 1 | 293 | 43.47% |
| GS250117P00200000 | 2024-04-15 9:53AM EDT | 200.00 | 0.70 | 0.60 | 0.78 | -0.24 | -25.53% | 21 | 622 | 42.69% |
| GS250117P00210000 | 2024-04-15 3:32PM EDT | 210.00 | 1.25 | 0.76 | 0.95 | 0.00 | - | 10 | 102 | 41.43% |
| GS250117P00220000 | 2024-04-12 12:30PM EDT | 220.00 | 1.90 | 0.94 | 1.13 | 0.00 | - | 23 | 425 | 40.10% |
| GS250117P00230000 | 2024-04-15 12:16PM EDT | 230.00 | 1.74 | 1.15 | 1.36 | 0.00 | - | 2 | 345 | 38.90% |
| GS250117P00240000 | 2024-04-15 3:27PM EDT | 240.00 | 2.17 | 1.40 | 1.59 | 0.00 | - | 7 | 489 | 37.57% |
| GS250117P00250000 | 2024-04-23 9:31AM EDT | 250.00 | 1.85 | 1.67 | 1.89 | -0.10 | -5.13% | 1 | 805 | 36.41% |
| GS250117P00260000 | 2024-04-15 9:32AM EDT | 260.00 | 2.78 | 2.00 | 2.22 | 0.00 | - | 1 | 836 | 35.22% |
| GS250117P00270000 | 2024-04-19 3:43PM EDT | 270.00 | 3.30 | 2.40 | 2.59 | 0.00 | - | 3 | 1,850 | 34.03% |
| GS250117P00280000 | 2024-04-22 10:54AM EDT | 280.00 | 3.50 | 2.91 | 3.05 | 0.00 | - | 1 | 685 | 32.94% |
| GS250117P00290000 | 2024-04-15 10:32AM EDT | 290.00 | 4.95 | 3.40 | 3.65 | 0.00 | - | 1 | 866 | 32.02% |
| GS250117P00300000 | 2024-04-23 1:51PM EDT | 300.00 | 4.15 | 4.10 | 4.30 | -0.48 | -10.37% | 3 | 3,291 | 31.01% |
| GS250117P00310000 | 2024-04-23 11:15AM EDT | 310.00 | 5.05 | 4.85 | 5.10 | -1.52 | -23.14% | 2 | 1,606 | 30.11% |
| GS250117P00320000 | 2024-04-22 12:37PM EDT | 320.00 | 6.80 | 5.75 | 6.05 | 0.00 | - | 46 | 1,322 | 29.24% |
| GS250117P00330000 | 2024-04-22 12:37PM EDT | 330.00 | 8.18 | 6.75 | 7.15 | 0.00 | - | 5 | 1,502 | 28.38% |
| GS250117P00340000 | 2024-04-23 2:58PM EDT | 340.00 | 8.21 | 8.10 | 8.45 | -0.94 | -10.27% | 93 | 1,730 | 27.57% |
| GS250117P00350000 | 2024-04-23 3:49PM EDT | 350.00 | 9.75 | 9.55 | 9.90 | -1.38 | -12.40% | 32 | 2,046 | 26.70% |
| GS250117P00360000 | 2024-04-23 1:07PM EDT | 360.00 | 11.50 | 11.25 | 11.70 | -1.35 | -10.51% | 6 | 1,331 | 25.97% |
| GS250117P00370000 | 2024-04-23 1:00PM EDT | 370.00 | 13.67 | 13.30 | 13.75 | -1.31 | -8.74% | 2 | 477 | 25.23% |
| GS250117P00380000 | 2024-04-23 11:54AM EDT | 380.00 | 16.28 | 15.70 | 16.15 | -1.72 | -9.56% | 8 | 1,322 | 24.54% |
| GS250117P00390000 | 2024-04-23 11:54AM EDT | 390.00 | 19.07 | 18.25 | 19.30 | -1.68 | -8.10% | 13 | 1,318 | 24.17% |
| GS250117P00400000 | 2024-04-23 11:13AM EDT | 400.00 | 22.40 | 21.55 | 22.45 | -1.67 | -6.94% | 2 | 644 | 23.49% |
| GS250117P00410000 | 2024-04-22 3:41PM EDT | 410.00 | 28.02 | 25.15 | 25.75 | 0.00 | - | 50 | 482 | 22.64% |
| GS250117P00420000 | 2024-04-23 1:48PM EDT | 420.00 | 29.16 | 28.85 | 29.70 | -12.19 | -29.48% | 4 | 90 | 21.95% |
| GS250117P00430000 | 2024-04-22 12:05PM EDT | 430.00 | 41.05 | 33.75 | 34.45 | 0.00 | - | 16 | 65 | 21.49% |
| GS250117P00440000 | 2024-04-23 10:33AM EDT | 440.00 | 41.25 | 38.45 | 39.65 | -7.30 | -15.04% | 3 | 200 | 20.99% |
| GS250117P00450000 | 2024-04-23 2:55PM EDT | 450.00 | 44.82 | 43.90 | 45.65 | -19.18 | -29.97% | 11 | 312 | 20.71% |
| GS250117P00460000 | 2024-04-23 2:55PM EDT | 460.00 | 51.12 | 50.00 | 51.65 | -7.48 | -12.76% | 3 | 9 | 20.08% |
| GS250117P00470000 | 2024-04-22 1:30PM EDT | 470.00 | 63.65 | 56.65 | 58.25 | 0.00 | - | 1 | 2 | 19.50% |
| GS250117P00480000 | 2024-04-09 10:57AM EDT | 480.00 | 78.03 | 63.75 | 65.95 | 0.00 | - | 1 | 3 | 19.45% |
| GS250117P00490000 | 2023-02-10 11:49AM EDT | 490.00 | 126.06 | 158.50 | 166.95 | 0.00 | - | - | 0 | 83.03% |
| GS250117P00500000 | 2024-01-30 2:17PM EDT | 500.00 | 114.27 | 110.80 | 115.05 | 0.00 | - | 10 | 0 | 45.04% |
| GS250117P00510000 | 2024-01-30 3:55PM EDT | 510.00 | 123.55 | 117.00 | 126.00 | 0.00 | - | 2 | 0 | 47.57% |
| GS250117P00520000 | 2024-01-04 11:23AM EDT | 520.00 | 134.50 | 129.25 | 137.65 | 0.00 | - | 4 | 0 | 50.53% |
| GS250117P00560000 | 2023-04-17 1:59PM EDT | 560.00 | 221.27 | 227.60 | 235.70 | 0.00 | - | 2 | 0 | 94.66% |
| GS250117P00580000 | 2023-07-19 3:25PM EDT | 580.00 | 237.02 | 252.65 | 260.70 | 0.00 | - | - | 0 | 101.17% |
| GS250117P00590000 | 2024-03-01 1:22PM EDT | 590.00 | 202.35 | 168.90 | 175.95 | 0.00 | - | 5 | 0 | 34.72% |
| GS250117P00620000 | 2024-04-15 9:38AM EDT | 620.00 | 209.00 | 194.05 | 198.00 | 0.00 | - | 15 | 0 | 25.93% |
© 2024 Yahoo. All rights reserved.