The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS261218C00195000 | 2024-04-25 3:53PM EDT | 195.00 | 228.17 | 234.15 | 243.00 | 0.00 | - | 3 | 4 | 39.05% |
| 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 | 213.00 | 222.00 | 0.00 | - | 3 | 3 | 38.02% |
| 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 | 182.00 | 190.00 | 0.00 | - | 1 | 1 | 36.27% |
| GS261218C00270000 | 2024-02-27 4:51PM EDT | 270.00 | 140.66 | 163.00 | 171.00 | 0.00 | - | - | 2 | 27.86% |
| GS261218C00300000 | 2024-04-16 11:04AM EDT | 300.00 | 131.17 | 154.00 | 161.00 | 0.00 | - | 1 | 7 | 34.99% |
| GS261218C00320000 | 2024-04-09 3:09PM EDT | 320.00 | 124.69 | 139.05 | 146.90 | 0.00 | - | 4 | 155 | 34.08% |
| GS261218C00330000 | 2024-04-29 1:29PM EDT | 330.00 | 139.74 | 132.40 | 139.95 | 0.00 | - | 1 | 24 | 33.57% |
| GS261218C00350000 | 2024-04-15 10:07AM EDT | 350.00 | 105.50 | 119.00 | 128.00 | 0.00 | - | 2 | 3 | 33.25% |
| GS261218C00355000 | 2024-04-23 12:49PM EDT | 355.00 | 115.00 | 116.00 | 125.00 | 0.00 | - | 1 | 3 | 33.11% |
| GS261218C00360000 | 2024-03-12 11:21AM EDT | 360.00 | 83.08 | 91.40 | 94.60 | 0.00 | - | - | 3 | 20.96% |
| GS261218C00365000 | 2024-04-05 2:01PM EDT | 365.00 | 96.25 | 111.05 | 118.00 | 0.00 | - | 4 | 2 | 32.36% |
| GS261218C00370000 | 2024-04-03 12:22PM EDT | 370.00 | 96.98 | 107.30 | 115.00 | 0.00 | - | 1 | 16 | 32.18% |
| GS261218C00375000 | 2024-04-26 3:05PM EDT | 375.00 | 107.00 | 105.15 | 111.55 | 0.00 | - | 1 | 2 | 31.79% |
| GS261218C00380000 | 2024-04-12 10:07AM EDT | 380.00 | 77.15 | 102.00 | 109.00 | 0.00 | - | 10 | 12 | 31.76% |
| GS261218C00385000 | 2024-04-10 9:51AM EDT | 385.00 | 80.92 | 99.00 | 106.00 | 0.00 | - | 2 | 2 | 31.53% |
| GS261218C00390000 | 2024-04-25 10:25AM EDT | 390.00 | 89.05 | 95.40 | 100.15 | 0.00 | - | 1 | 253 | 30.16% |
| GS261218C00395000 | 2024-04-18 12:59PM EDT | 395.00 | 78.51 | 92.50 | 100.95 | 0.00 | - | 2 | 20 | 31.40% |
| GS261218C00400000 | 2024-04-16 3:45PM EDT | 400.00 | 72.00 | 91.00 | 98.00 | 0.00 | - | 1 | 6 | 31.15% |
| GS261218C00405000 | 2024-04-17 9:41AM EDT | 405.00 | 73.00 | 88.15 | 95.00 | 0.00 | - | - | 3 | 30.86% |
| GS261218C00410000 | 2024-04-24 3:40PM EDT | 410.00 | 84.00 | 84.35 | 93.00 | 0.00 | - | 1 | 64 | 30.94% |
| GS261218C00415000 | 2024-03-21 11:01AM EDT | 415.00 | 72.52 | 67.50 | 70.95 | 0.00 | - | - | 91 | 23.45% |
| GS261218C00420000 | 2024-03-27 3:29PM EDT | 420.00 | 70.00 | 78.40 | 85.85 | 0.00 | - | 3 | 3 | 29.85% |
| GS261218C00430000 | 2024-04-26 1:00PM EDT | 430.00 | 78.00 | 74.50 | 83.00 | 0.00 | - | 45 | 45 | 30.32% |
| GS261218C00440000 | 2024-03-26 3:27PM EDT | 440.00 | 58.53 | 65.55 | 70.50 | 0.00 | - | 1 | 1 | 27.18% |
| GS261218C00445000 | 2024-04-12 10:07AM EDT | 445.00 | 49.35 | 69.45 | 73.95 | 0.00 | - | 10 | 11 | 29.14% |
| GS261218C00450000 | 2024-04-23 12:30PM EDT | 450.00 | 65.80 | 67.15 | 72.00 | 0.00 | - | 6 | 68 | 29.11% |
| GS261218C00460000 | 2024-04-11 10:39AM EDT | 460.00 | 47.19 | 62.65 | 67.95 | 0.00 | - | 60 | 101 | 28.94% |
| GS261218C00470000 | 2024-04-26 1:35PM EDT | 470.00 | 61.00 | 58.25 | 63.75 | 0.00 | - | 5 | 5 | 28.66% |
| GS261218C00480000 | 2024-04-26 1:40PM EDT | 480.00 | 55.50 | 54.00 | 59.90 | 0.00 | - | 5 | 9 | 28.45% |
| GS261218C00490000 | 2024-04-25 3:53PM EDT | 490.00 | 49.57 | 50.00 | 57.00 | 0.00 | - | 3 | 1 | 28.52% |
| GS261218C00500000 | 2024-04-26 1:14PM EDT | 500.00 | 49.81 | 46.40 | 52.95 | 0.00 | - | 3 | 4 | 28.12% |
| GS261218C00510000 | 2024-04-29 2:56PM EDT | 510.00 | 48.17 | 43.00 | 49.85 | 0.00 | - | 3 | 4 | 28.00% |
| GS261218C00520000 | 2024-04-23 3:47PM EDT | 520.00 | 40.98 | 40.20 | 46.70 | 0.00 | - | 1 | 0 | 27.82% |
| GS261218C00530000 | 2024-04-23 3:47PM EDT | 530.00 | 37.81 | 37.20 | 43.80 | 0.00 | - | 23 | 23 | 27.67% |
| GS261218C00540000 | 2024-04-26 1:49PM EDT | 540.00 | 35.80 | 34.45 | 40.80 | 0.00 | - | 23 | 0 | 27.43% |
| GS261218C00550000 | 2024-04-29 3:44PM EDT | 550.00 | 36.01 | 31.15 | 38.00 | +0.71 | +2.01% | 1 | 70 | 27.22% |
| GS261218C00560000 | 2024-04-29 12:17PM EDT | 560.00 | 33.60 | 29.25 | 35.70 | 0.00 | - | 28 | 31 | 27.14% |
| GS261218C00590000 | 2024-03-11 3:02PM EDT | 590.00 | 14.20 | 17.75 | 20.05 | 0.00 | - | 4 | 2 | 22.87% |
| GS261218C00620000 | 2024-04-29 1:34PM EDT | 620.00 | 20.85 | 17.40 | 22.90 | 0.00 | - | 1 | 3 | 26.09% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS261218P00195000 | 2024-04-29 11:19AM EDT | 195.00 | 5.70 | 1.00 | 6.80 | 0.00 | - | 1 | 28 | 36.09% |
| GS261218P00200000 | 2024-04-29 1:29PM EDT | 200.00 | 5.85 | 1.06 | 9.50 | 0.00 | - | 1 | 4 | 38.46% |
| GS261218P00210000 | 2024-04-15 10:42AM EDT | 210.00 | 8.00 | 3.65 | 8.70 | 0.00 | - | - | 2 | 35.49% |
| GS261218P00220000 | 2024-04-29 12:14PM EDT | 220.00 | 7.25 | 6.50 | 11.80 | 0.00 | - | 1 | 7 | 36.78% |
| GS261218P00230000 | 2024-04-24 10:38AM EDT | 230.00 | 8.50 | 7.80 | 13.75 | 0.00 | - | 1 | 3 | 36.58% |
| GS261218P00240000 | 2024-03-14 9:36AM EDT | 240.00 | 12.00 | 8.20 | 17.95 | 0.00 | - | 6 | 7 | 38.04% |
| GS261218P00250000 | 2024-04-29 3:46PM EDT | 250.00 | 10.50 | 7.55 | 15.80 | 0.00 | - | 5 | 8 | 34.36% |
| GS261218P00260000 | 2024-04-26 10:46AM EDT | 260.00 | 12.70 | 11.20 | 16.85 | 0.00 | - | 1 | 7 | 33.25% |
| GS261218P00270000 | 2024-03-20 11:01AM EDT | 270.00 | 17.18 | 14.90 | 17.60 | 0.00 | - | 1 | 5 | 31.93% |
| GS261218P00280000 | 2024-02-29 3:08PM EDT | 280.00 | 22.00 | 14.50 | 20.50 | 0.00 | - | - | 1 | 32.03% |
| GS261218P00290000 | 2024-04-16 9:54AM EDT | 290.00 | 19.60 | 15.85 | 21.00 | 0.00 | - | 30 | 30 | 30.51% |
| GS261218P00300000 | 2024-04-15 9:49AM EDT | 300.00 | 19.97 | 14.65 | 22.40 | 0.00 | - | 5 | 41 | 29.55% |
| GS261218P00310000 | 2024-03-27 1:14PM EDT | 310.00 | 22.78 | 19.30 | 25.00 | 0.00 | - | 2 | 2 | 29.23% |
| GS261218P00315000 | 2024-04-05 10:06AM EDT | 315.00 | 25.85 | 20.25 | 25.00 | 0.00 | - | 20 | 20 | 28.33% |
| GS261218P00330000 | 2024-03-27 11:56AM EDT | 330.00 | 27.80 | 23.90 | 28.90 | 0.00 | - | 1 | 5 | 27.67% |
| GS261218P00350000 | 2024-04-19 10:06AM EDT | 350.00 | 33.73 | 28.35 | 30.95 | 0.00 | - | 2 | 20 | 25.10% |
| GS261218P00360000 | 2024-04-12 10:07AM EDT | 360.00 | 42.55 | 29.60 | 36.00 | 0.00 | - | 10 | 11 | 25.57% |
| GS261218P00365000 | 2024-04-05 10:33AM EDT | 365.00 | 41.01 | 32.30 | 36.95 | 0.00 | - | 4 | 4 | 25.07% |
| GS261218P00370000 | 2024-04-05 10:33AM EDT | 370.00 | 42.80 | 33.85 | 39.00 | 0.00 | - | 1 | 1 | 25.03% |
| GS261218P00375000 | 2024-04-05 12:07PM EDT | 375.00 | 42.77 | 32.15 | 39.95 | 0.00 | - | 1 | 1 | 24.50% |
| GS261218P00380000 | 2024-04-12 10:07AM EDT | 380.00 | 50.35 | 37.00 | 42.00 | 0.00 | - | 10 | 11 | 24.42% |
| GS261218P00390000 | 2024-04-08 11:38AM EDT | 390.00 | 47.85 | 40.40 | 44.95 | 0.00 | - | - | 1 | 23.73% |
| GS261218P00400000 | 2024-04-29 12:05PM EDT | 400.00 | 45.00 | 41.05 | 48.75 | 0.00 | - | 8 | 1 | 23.30% |
| GS261218P00405000 | 2024-04-16 3:59PM EDT | 405.00 | 57.45 | 43.15 | 50.00 | 0.00 | - | 1 | 2 | 22.80% |
| GS261218P00410000 | 2024-03-26 10:44AM EDT | 410.00 | 55.18 | 50.90 | 55.95 | 0.00 | - | 1 | 2 | 24.07% |
| GS261218P00415000 | 2024-04-04 2:08PM EDT | 415.00 | 55.00 | 49.05 | 53.95 | 0.00 | - | 100 | 100 | 22.32% |
| GS261218P00455000 | 2024-04-02 1:44PM EDT | 455.00 | 78.13 | 65.10 | 72.00 | 0.00 | - | - | 7 | 20.38% |
| GS261218P00490000 | 2024-04-01 9:30AM EDT | 490.00 | 94.82 | 84.05 | 91.00 | 0.00 | - | - | 1 | 18.65% |
| GS261218P00500000 | 2024-04-26 3:25PM EDT | 500.00 | 95.03 | 90.10 | 97.00 | 0.00 | - | 2 | 2 | 18.13% |
© 2024 Yahoo. All rights reserved.