The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS260116C00150000 | 2024-01-16 10:58AM EDT | 150.00 | 229.67 | 230.80 | 237.05 | 0.00 | - | 1 | 2 | 0.00% |
| GS260116C00160000 | 2024-04-11 1:00PM EDT | 160.00 | 238.65 | 267.00 | 271.90 | 0.00 | - | 1 | 0 | 41.46% |
| GS260116C00170000 | 2024-03-04 4:38PM EDT | 170.00 | 224.82 | 241.00 | 251.00 | 0.00 | - | 23 | 2 | 0.00% |
| GS260116C00175000 | 2024-03-21 10:11AM EDT | 175.00 | 237.72 | 226.00 | 236.00 | 0.00 | - | 4 | 0 | 0.00% |
| GS260116C00180000 | 2024-03-22 3:46PM EDT | 180.00 | 228.58 | 221.00 | 231.00 | 0.00 | - | 3 | 2 | 0.00% |
| GS260116C00185000 | 2024-02-23 2:16PM EDT | 185.00 | 213.80 | 220.00 | 230.00 | 0.00 | - | 2 | 7 | 0.00% |
| GS260116C00195000 | 2024-01-25 11:22AM EDT | 195.00 | 191.07 | 194.00 | 204.00 | 0.00 | - | 2 | 3 | 0.00% |
| GS260116C00200000 | 2024-03-11 11:32AM EDT | 200.00 | 190.58 | 201.00 | 209.55 | 0.00 | - | 10 | 16 | 0.00% |
| GS260116C00210000 | 2023-11-28 4:51PM EDT | 210.00 | 136.20 | 178.00 | 186.45 | 0.00 | - | 2 | 1 | 0.00% |
| GS260116C00220000 | 2024-03-11 11:32AM EDT | 220.00 | 173.45 | 183.00 | 190.80 | 0.00 | - | 10 | 5 | 0.00% |
| GS260116C00230000 | 2024-04-01 2:56PM EDT | 230.00 | 190.43 | 203.45 | 208.70 | 0.00 | - | 3 | 3 | 39.37% |
| GS260116C00240000 | 2024-03-21 12:38PM EDT | 240.00 | 180.75 | 169.00 | 176.70 | 0.00 | - | 1 | 11 | 0.00% |
| GS260116C00250000 | 2024-04-22 11:32AM EDT | 250.00 | 169.92 | 186.65 | 191.60 | 0.00 | - | 2 | 9 | 38.38% |
| GS260116C00260000 | 2023-10-27 1:58PM EDT | 260.00 | 64.15 | 97.55 | 102.30 | 0.00 | - | 3 | 0 | 0.00% |
| GS260116C00270000 | 2023-10-30 9:30AM EDT | 270.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS260116C00280000 | 2024-04-15 10:32AM EDT | 280.00 | 143.60 | 162.15 | 166.35 | 0.00 | - | - | 1 | 36.37% |
| GS260116C00290000 | 2023-12-29 11:16AM EDT | 290.00 | 118.60 | 108.95 | 112.50 | 0.00 | - | 6 | 7 | 0.00% |
| GS260116C00300000 | 2024-04-19 11:48AM EDT | 300.00 | 127.50 | 146.80 | 149.35 | 0.00 | - | 1 | 15 | 34.47% |
| GS260116C00310000 | 2024-04-19 1:41PM EDT | 310.00 | 120.11 | 139.25 | 142.30 | 0.00 | - | 1 | 15 | 34.46% |
| GS260116C00320000 | 2024-04-10 3:37PM EDT | 320.00 | 108.90 | 131.75 | 135.70 | 0.00 | - | 1 | 24 | 34.58% |
| GS260116C00330000 | 2024-04-29 1:56PM EDT | 330.00 | 128.78 | 124.00 | 126.80 | 0.00 | - | 10 | 13 | 33.10% |
| GS260116C00340000 | 2024-02-12 10:45AM EDT | 340.00 | 83.50 | 89.30 | 91.75 | 0.00 | - | 5 | 4 | 11.88% |
| GS260116C00350000 | 2024-04-25 11:52AM EDT | 350.00 | 101.50 | 109.95 | 113.80 | 0.00 | - | 1 | 164 | 32.84% |
| GS260116C00360000 | 2024-04-19 1:41PM EDT | 360.00 | 86.34 | 103.05 | 106.65 | 0.00 | - | 1 | 16 | 32.17% |
| GS260116C00370000 | 2024-04-29 3:03PM EDT | 370.00 | 99.94 | 96.45 | 98.90 | 0.00 | - | 6 | 28 | 31.10% |
| GS260116C00380000 | 2024-04-29 1:56PM EDT | 380.00 | 94.57 | 90.10 | 92.85 | 0.00 | - | 10 | 54 | 30.84% |
| GS260116C00390000 | 2024-04-23 3:29PM EDT | 390.00 | 81.50 | 82.20 | 85.95 | 0.00 | - | 1 | 102 | 30.04% |
| GS260116C00400000 | 2024-04-29 10:19AM EDT | 400.00 | 81.85 | 78.30 | 80.10 | 0.00 | - | 13 | 93 | 29.67% |
| GS260116C00410000 | 2024-04-26 2:50PM EDT | 410.00 | 73.73 | 72.25 | 75.90 | 0.00 | - | 1 | 18 | 29.97% |
| GS260116C00420000 | 2024-04-29 12:26PM EDT | 420.00 | 70.78 | 67.30 | 68.80 | 0.00 | - | 15 | 99 | 28.81% |
| GS260116C00430000 | 2024-04-29 3:03PM EDT | 430.00 | 64.00 | 62.30 | 64.55 | 0.00 | - | 26 | 77 | 28.87% |
| GS260116C00440000 | 2024-04-30 9:54AM EDT | 440.00 | 57.39 | 56.75 | 59.20 | -3.46 | -5.69% | 1 | 137 | 28.32% |
| GS260116C00450000 | 2024-04-19 12:42PM EDT | 450.00 | 40.27 | 52.15 | 55.55 | 0.00 | - | 2 | 129 | 28.44% |
| GS260116C00460000 | 2024-04-26 2:50PM EDT | 460.00 | 48.73 | 47.50 | 50.45 | 0.00 | - | 1 | 42 | 27.81% |
| GS260116C00470000 | 2024-04-26 3:30PM EDT | 470.00 | 45.37 | 43.05 | 45.75 | +0.42 | +0.93% | 1 | 16 | 27.25% |
| GS260116C00480000 | 2024-04-18 11:14AM EDT | 480.00 | 31.75 | 40.80 | 41.95 | 0.00 | - | 10 | 32 | 27.00% |
| GS260116C00490000 | 2024-04-01 2:56PM EDT | 490.00 | 30.88 | 37.15 | 38.45 | 0.00 | - | 3 | 22 | 26.79% |
| GS260116C00500000 | 2024-04-29 10:53AM EDT | 500.00 | 35.33 | 33.65 | 35.10 | 0.00 | - | 1 | 181 | 26.54% |
| GS260116C00520000 | 2024-04-29 3:59PM EDT | 520.00 | 29.45 | 26.35 | 29.15 | 0.00 | - | 1 | 19 | 26.12% |
| GS260116C00540000 | 2024-04-25 3:06PM EDT | 540.00 | 20.37 | 23.30 | 24.15 | 0.00 | - | 147 | 211 | 25.79% |
| GS260116C00560000 | 2024-04-25 1:54PM EDT | 560.00 | 16.35 | 18.20 | 19.90 | 0.00 | - | 1 | 88 | 25.50% |
| GS260116C00570000 | 2024-04-25 1:54PM EDT | 570.00 | 14.75 | 17.25 | 18.05 | 0.00 | - | 3 | 168 | 25.37% |
| GS260116C00600000 | 2024-04-29 11:05AM EDT | 600.00 | 13.61 | 12.70 | 13.55 | 0.00 | - | 3 | 4 | 25.14% |
| GS260116C00620000 | 2024-04-17 10:33AM EDT | 620.00 | 7.40 | 9.05 | 11.10 | 0.00 | - | 5 | 8 | 24.97% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS260116P00150000 | 2024-04-18 1:03PM EDT | 150.00 | 2.01 | 1.25 | 2.18 | 0.00 | - | 80 | 1,076 | 45.14% |
| GS260116P00155000 | 2024-04-18 12:47PM EDT | 155.00 | 2.15 | 1.25 | 2.51 | 0.00 | - | 24 | 474 | 45.03% |
| GS260116P00160000 | 2024-04-18 12:14PM EDT | 160.00 | 2.37 | 1.41 | 2.69 | 0.00 | - | 2 | 22 | 44.34% |
| GS260116P00165000 | 2024-02-20 11:24AM EDT | 165.00 | 2.98 | 1.16 | 3.30 | 0.00 | - | 1 | 23 | 44.89% |
| GS260116P00170000 | 2024-04-17 2:16PM EDT | 170.00 | 2.98 | 1.70 | 3.05 | 0.00 | - | 1 | 2 | 42.93% |
| GS260116P00175000 | 2024-03-19 10:56AM EDT | 175.00 | 3.34 | 2.61 | 3.70 | 0.00 | - | 2 | 11 | 43.44% |
| GS260116P00180000 | 2024-03-20 11:01AM EDT | 180.00 | 3.42 | 2.49 | 3.90 | 0.00 | - | 1 | 2 | 42.71% |
| GS260116P00185000 | 2024-03-20 3:11PM EDT | 185.00 | 3.60 | 2.72 | 4.15 | 0.00 | - | 20 | 61 | 42.09% |
| GS260116P00190000 | 2024-01-04 12:44PM EDT | 190.00 | 4.91 | 3.05 | 5.20 | 0.00 | - | 10 | 133 | 43.11% |
| GS260116P00195000 | 2024-04-04 3:17PM EDT | 195.00 | 4.00 | 2.48 | 4.05 | 0.00 | - | 14 | 120 | 39.56% |
| GS260116P00200000 | 2024-04-29 12:24PM EDT | 200.00 | 3.59 | 2.66 | 4.30 | 0.00 | - | 20 | 57 | 38.98% |
| GS260116P00210000 | 2024-02-08 11:36AM EDT | 210.00 | 5.57 | 5.30 | 6.05 | 0.00 | - | 2 | 27 | 39.99% |
| GS260116P00220000 | 2024-01-30 3:12PM EDT | 220.00 | 6.40 | 5.05 | 6.50 | 0.00 | - | 1 | 54 | 38.50% |
| GS260116P00230000 | 2024-04-02 2:38PM EDT | 230.00 | 6.20 | 4.75 | 5.40 | 0.00 | - | 1 | 16 | 34.66% |
| GS260116P00240000 | 2024-04-26 3:37PM EDT | 240.00 | 5.90 | 5.45 | 6.00 | 0.00 | - | 1 | 19 | 33.59% |
| GS260116P00250000 | 2024-04-29 3:59PM EDT | 250.00 | 6.44 | 5.20 | 6.90 | 0.00 | - | 1 | 275 | 32.87% |
| GS260116P00260000 | 2024-04-19 2:33PM EDT | 260.00 | 8.94 | 5.90 | 7.90 | 0.00 | - | 1 | 25 | 32.18% |
| GS260116P00270000 | 2024-04-26 12:34PM EDT | 270.00 | 8.50 | 8.00 | 8.70 | 0.00 | - | 12 | 54 | 31.16% |
| GS260116P00280000 | 2024-04-26 12:35PM EDT | 280.00 | 9.60 | 9.30 | 9.85 | 0.00 | - | 10 | 71 | 30.45% |
| GS260116P00290000 | 2024-04-26 2:00PM EDT | 290.00 | 10.80 | 10.25 | 11.00 | 0.00 | - | 5 | 78 | 29.65% |
| GS260116P00300000 | 2024-04-29 12:30PM EDT | 300.00 | 11.75 | 11.65 | 12.50 | 0.00 | - | 1 | 152 | 29.07% |
| GS260116P00310000 | 2024-04-09 3:51PM EDT | 310.00 | 16.50 | 13.15 | 15.10 | 0.00 | - | 1 | 49 | 29.24% |
| GS260116P00320000 | 2024-04-25 11:31AM EDT | 320.00 | 16.75 | 14.90 | 15.70 | 0.00 | - | 2 | 93 | 27.75% |
| GS260116P00330000 | 2024-04-25 11:12AM EDT | 330.00 | 18.90 | 16.60 | 18.45 | 0.00 | - | 2 | 87 | 27.73% |
| GS260116P00340000 | 2024-04-25 11:12AM EDT | 340.00 | 21.15 | 18.70 | 19.40 | 0.00 | - | 1 | 188 | 26.39% |
| GS260116P00350000 | 2024-04-25 11:13AM EDT | 350.00 | 23.65 | 20.90 | 22.80 | 0.00 | - | 1 | 354 | 26.50% |
| GS260116P00360000 | 2024-04-25 11:12AM EDT | 360.00 | 26.30 | 23.25 | 24.60 | 0.00 | - | 1 | 48 | 25.53% |
| GS260116P00370000 | 2024-04-29 9:44AM EDT | 370.00 | 26.00 | 25.50 | 26.95 | 0.00 | - | 9 | 176 | 24.78% |
| GS260116P00380000 | 2024-04-25 11:12AM EDT | 380.00 | 32.45 | 29.00 | 29.80 | 0.00 | - | 1 | 11 | 24.20% |
| GS260116P00390000 | 2024-04-25 11:14AM EDT | 390.00 | 35.95 | 31.85 | 32.75 | 0.00 | - | 1 | 4 | 23.56% |
| GS260116P00400000 | 2024-04-25 11:47AM EDT | 400.00 | 39.50 | 34.70 | 37.65 | 0.00 | - | 1 | 22 | 23.74% |
| GS260116P00410000 | 2024-04-25 1:27PM EDT | 410.00 | 43.45 | 38.95 | 40.05 | 0.00 | - | 1 | 3 | 22.60% |
| GS260116P00420000 | 2024-04-25 10:26AM EDT | 420.00 | 47.75 | 42.90 | 44.20 | 0.00 | - | 8 | 38 | 22.16% |
| GS260116P00430000 | 2024-04-30 9:54AM EDT | 430.00 | 48.49 | 46.40 | 49.50 | +1.57 | +3.35% | 1 | 13 | 22.11% |
| GS260116P00440000 | 2024-01-30 3:32PM EDT | 440.00 | 73.30 | 67.00 | 75.00 | 0.00 | - | - | 1 | 30.96% |
| GS260116P00450000 | 2024-03-28 9:39AM EDT | 450.00 | 62.61 | 54.40 | 60.25 | 0.00 | - | 1 | 3 | 21.66% |
| GS260116P00470000 | 2024-04-23 12:18PM EDT | 470.00 | 71.41 | 66.65 | 68.95 | 0.00 | - | - | 1 | 19.73% |
| GS260116P00480000 | 2023-12-14 11:06AM EDT | 480.00 | 103.22 | 105.00 | 113.95 | 0.00 | - | - | 5 | 36.84% |
© 2024 Yahoo. All rights reserved.