The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250321C00300000 | 2024-04-22 12:05PM EDT | 300.00 | 120.20 | 139.00 | 141.30 | 0.00 | - | - | 50 | 38.11% |
| GS250321C00310000 | 2024-04-16 2:58PM EDT | 310.00 | 102.45 | 130.45 | 132.60 | 0.00 | - | 2 | 5 | 37.11% |
| GS250321C00320000 | 2024-04-23 11:55AM EDT | 320.00 | 116.55 | 121.70 | 123.65 | 0.00 | - | 1 | 6 | 35.72% |
| GS250321C00330000 | 2024-04-12 2:05PM EDT | 330.00 | 80.15 | 113.60 | 115.65 | 0.00 | - | 7 | 7 | 35.21% |
| GS250321C00340000 | 2024-04-19 12:50PM EDT | 340.00 | 85.40 | 105.30 | 106.85 | 0.00 | - | 1 | 16 | 33.76% |
| GS250321C00350000 | 2024-04-29 10:26AM EDT | 350.00 | 99.91 | 97.55 | 98.90 | 0.00 | - | 1 | 23 | 32.98% |
| GS250321C00360000 | 2024-04-22 3:41PM EDT | 360.00 | 80.15 | 89.60 | 91.20 | 0.00 | - | 1 | 48 | 32.24% |
| GS250321C00370000 | 2024-04-18 1:45PM EDT | 370.00 | 62.45 | 81.55 | 83.85 | 0.00 | - | 6 | 33 | 31.61% |
| GS250321C00380000 | 2024-04-22 11:30AM EDT | 380.00 | 59.45 | 75.10 | 76.40 | 0.00 | - | 1 | 16 | 30.73% |
| GS250321C00390000 | 2024-04-29 10:04AM EDT | 390.00 | 69.75 | 68.00 | 69.50 | 0.00 | - | 1 | 7 | 30.07% |
| GS250321C00400000 | 2024-04-24 10:37AM EDT | 400.00 | 56.75 | 61.15 | 62.45 | 0.00 | - | 1 | 62 | 29.13% |
| GS250321C00410000 | 2024-04-29 11:06AM EDT | 410.00 | 56.93 | 54.95 | 56.30 | 0.00 | - | 1 | 25 | 28.61% |
| GS250321C00420000 | 2024-04-30 10:44AM EDT | 420.00 | 49.70 | 49.10 | 50.40 | -2.25 | -4.33% | 2 | 114 | 28.04% |
| GS250321C00430000 | 2024-04-29 2:49PM EDT | 430.00 | 46.38 | 43.95 | 44.80 | 0.00 | - | 2 | 68 | 27.47% |
| GS250321C00440000 | 2024-04-29 9:39AM EDT | 440.00 | 38.89 | 38.95 | 39.60 | 0.00 | - | 1 | 17 | 26.93% |
| GS250321C00450000 | 2024-04-29 3:49PM EDT | 450.00 | 34.34 | 33.90 | 35.10 | 0.00 | - | 3 | 103 | 26.62% |
| GS250321C00460000 | 2024-04-29 3:36PM EDT | 460.00 | 30.64 | 30.10 | 30.75 | 0.00 | - | 2 | 20 | 26.19% |
| GS250321C00470000 | 2024-04-29 9:52AM EDT | 470.00 | 26.81 | 25.85 | 27.45 | 0.00 | - | 1 | 12 | 26.20% |
| GS250321C00480000 | 2024-04-22 12:56PM EDT | 480.00 | 17.10 | 22.80 | 23.35 | 0.00 | - | 8 | 13 | 25.50% |
| GS250321C00490000 | 2024-04-09 3:29PM EDT | 490.00 | 15.10 | 19.85 | 20.25 | 0.00 | - | 18 | 28 | 25.24% |
| GS250321C00500000 | 2024-04-26 12:10PM EDT | 500.00 | 15.90 | 16.95 | 17.45 | 0.00 | - | 5 | 145 | 24.96% |
| GS250321C00510000 | 2024-04-23 2:21PM EDT | 510.00 | 13.30 | 14.20 | 15.00 | 0.00 | - | 1 | 19 | 24.74% |
| GS250321C00520000 | 2024-04-22 12:43PM EDT | 520.00 | 8.70 | 12.60 | 13.00 | 0.00 | - | 3 | 57 | 24.65% |
| GS250321C00530000 | 2024-04-23 10:30AM EDT | 530.00 | 8.65 | 10.70 | 11.00 | 0.00 | - | 2 | 29 | 24.38% |
| GS250321C00540000 | 2024-04-12 11:02AM EDT | 540.00 | 4.75 | 9.10 | 9.45 | 0.00 | - | 3 | 7 | 24.29% |
| GS250321C00550000 | 2024-04-16 9:33AM EDT | 550.00 | 4.90 | 7.75 | 8.40 | 0.00 | - | - | 1 | 24.50% |
| GS250321C00560000 | 2024-04-15 11:02AM EDT | 560.00 | 4.20 | 6.40 | 6.85 | 0.00 | - | 5 | 10 | 24.07% |
| GS250321C00570000 | 2024-03-22 10:58AM EDT | 570.00 | 4.25 | 3.20 | 3.45 | 0.00 | - | 2 | 2 | 20.93% |
| GS250321C00580000 | 2024-04-12 9:51AM EDT | 580.00 | 2.55 | 4.70 | 5.00 | 0.00 | - | 1 | 7 | 23.99% |
| GS250321C00590000 | 2024-04-18 2:48PM EDT | 590.00 | 2.36 | 3.95 | 4.20 | 0.00 | - | 23 | 55 | 23.87% |
| GS250321C00600000 | 2024-04-22 3:03PM EDT | 600.00 | 2.56 | 3.40 | 3.60 | 0.00 | - | 6 | 10 | 23.89% |
| GS250321C00620000 | 2024-04-29 9:57AM EDT | 620.00 | 2.63 | 2.45 | 2.70 | 0.00 | - | 5 | 239 | 24.05% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250321P00195000 | 2024-04-25 12:54PM EDT | 195.00 | 1.03 | 0.50 | 1.19 | 0.00 | - | 25 | 28 | 43.41% |
| GS250321P00200000 | 2024-04-22 9:30AM EDT | 200.00 | 1.20 | 0.62 | 1.28 | 0.00 | - | - | 2 | 42.67% |
| GS250321P00210000 | 2024-04-25 12:54PM EDT | 210.00 | 1.35 | 0.76 | 1.49 | 0.00 | - | - | 25 | 41.30% |
| GS250321P00240000 | 2024-04-03 9:42AM EDT | 240.00 | 2.67 | 1.66 | 2.33 | 0.00 | - | 2 | 1 | 37.53% |
| GS250321P00250000 | 2024-04-22 12:49PM EDT | 250.00 | 2.79 | 2.03 | 2.68 | 0.00 | - | 1 | 70 | 36.31% |
| GS250321P00270000 | 2024-04-24 9:36AM EDT | 270.00 | 3.50 | 2.88 | 3.45 | 0.00 | - | 2 | 5 | 33.81% |
| GS250321P00280000 | 2024-04-03 9:42AM EDT | 280.00 | 5.10 | 3.30 | 4.00 | 0.00 | - | 3 | 7 | 32.79% |
| GS250321P00290000 | 2024-04-15 10:10AM EDT | 290.00 | 6.65 | 4.00 | 4.70 | 0.00 | - | 3 | 25 | 31.92% |
| GS250321P00300000 | 2024-04-22 9:44AM EDT | 300.00 | 7.00 | 4.85 | 5.45 | 0.00 | - | 20 | 23 | 30.98% |
| GS250321P00310000 | 2024-04-15 1:52PM EDT | 310.00 | 9.55 | 5.75 | 6.35 | 0.00 | - | 1 | 4 | 30.12% |
| GS250321P00320000 | 2024-04-30 10:35AM EDT | 320.00 | 7.15 | 6.75 | 7.40 | -0.05 | -0.69% | 3 | 13 | 29.31% |
| GS250321P00330000 | 2024-04-29 11:35AM EDT | 330.00 | 8.10 | 7.50 | 8.60 | 0.00 | - | 2 | 22 | 28.51% |
| GS250321P00340000 | 2024-04-29 3:16PM EDT | 340.00 | 9.60 | 9.15 | 9.95 | 0.00 | - | 1 | 62 | 27.71% |
| GS250321P00350000 | 2024-04-25 3:11PM EDT | 350.00 | 12.64 | 10.75 | 11.60 | 0.00 | - | 20 | 816 | 27.02% |
| GS250321P00360000 | 2024-04-26 3:32PM EDT | 360.00 | 13.20 | 12.25 | 13.40 | 0.00 | - | 56 | 178 | 26.28% |
| GS250321P00370000 | 2024-04-26 2:59PM EDT | 370.00 | 15.60 | 14.70 | 15.50 | 0.00 | - | 2 | 79 | 25.60% |
| GS250321P00380000 | 2024-04-15 12:43PM EDT | 380.00 | 26.10 | 16.90 | 17.90 | 0.00 | - | 11 | 12 | 24.95% |
| GS250321P00390000 | 2024-04-29 3:05PM EDT | 390.00 | 20.26 | 19.85 | 20.60 | 0.00 | - | 12 | 42 | 24.31% |
| GS250321P00400000 | 2024-04-23 10:52AM EDT | 400.00 | 26.02 | 22.85 | 23.60 | 0.00 | - | 2 | 49 | 23.65% |
| GS250321P00410000 | 2024-04-15 12:44PM EDT | 410.00 | 38.80 | 26.35 | 27.00 | 0.00 | - | 7 | 231 | 23.04% |
| GS250321P00420000 | 2024-04-26 9:50AM EDT | 420.00 | 32.60 | 30.15 | 30.75 | 0.00 | - | 1 | 1 | 22.40% |
| GS250321P00430000 | 2024-04-29 3:43PM EDT | 430.00 | 35.10 | 34.60 | 35.70 | 0.00 | - | 1 | 3 | 22.27% |
| GS250321P00440000 | 2024-04-25 10:38AM EDT | 440.00 | 46.90 | 39.20 | 39.85 | 0.00 | - | - | 19 | 21.37% |
| GS250321P00450000 | 2024-04-25 11:45AM EDT | 450.00 | 51.55 | 44.15 | 45.70 | 0.00 | - | - | 6 | 21.26% |
| GS250321P00460000 | 2024-04-24 12:22PM EDT | 460.00 | 55.75 | 49.80 | 50.80 | 0.00 | - | - | 212 | 20.40% |
| GS250321P00470000 | 2024-04-24 1:57PM EDT | 470.00 | 60.20 | 55.75 | 56.85 | 0.00 | - | - | 6 | 19.85% |
| GS250321P00480000 | 2024-04-24 11:10AM EDT | 480.00 | 68.60 | 62.30 | 63.50 | 0.00 | - | - | 3 | 19.39% |
| GS250321P00490000 | 2024-04-24 11:10AM EDT | 490.00 | 76.10 | 69.20 | 70.95 | 0.00 | - | - | 2 | 19.20% |
| GS250321P00500000 | 2024-04-24 11:10AM EDT | 500.00 | 84.00 | 76.45 | 78.70 | 0.00 | - | - | 3 | 18.97% |
| GS250321P00510000 | 2024-04-24 11:25AM EDT | 510.00 | 92.85 | 84.60 | 86.05 | 0.00 | - | - | 4 | 18.06% |
| GS250321P00520000 | 2024-04-05 2:33PM EDT | 520.00 | 113.32 | 92.90 | 95.45 | 0.00 | - | 20 | 20 | 18.76% |
© 2024 Yahoo. All rights reserved.