NYSE - Nasdaq Real Time Price USD
The Goldman Sachs Group, Inc. (GS)
603.89
+5.20
+(0.87%)
As of 2:20:46 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250606C00425000 | 5/27/2025 3:16 PM | 425 | 190.37 | 177.15 | 183.45 | 0.00 | 0.00% | 1 | 0 | 186.52% |
| GS250606C00460000 | 5/16/2025 2:29 PM | 460 | 160.17 | 142.30 | 148.55 | 0.00 | 0.00% | 2 | 0 | 152.83% |
| GS250606C00475000 | 5/21/2025 2:10 PM | 475 | 124.40 | 127.20 | 133.70 | 0.00 | 0.00% | 1 | 0 | 138.18% |
| GS250606C00495000 | 5/29/2025 1:03 PM | 495 | 107.39 | 107.25 | 112.40 | 0.00 | 0.00% | 1 | 0 | 107.10% |
| GS250606C00500000 | 6/3/2025 10:25 AM | 500 | 99.40 | 102.35 | 105.10 | -1.40 | -1.39% | 2 | 2 | 107.79% |
| GS250606C00505000 | 5/29/2025 1:57 PM | 505 | 96.45 | 97.20 | 103.10 | 0.00 | 0.00% | 10 | 0 | 103.96% |
| GS250606C00510000 | 5/29/2025 3:29 PM | 510 | 94.05 | 92.30 | 98.00 | 0.00 | 0.00% | 70 | 0 | 99.27% |
| GS250606C00530000 | 5/29/2025 1:57 PM | 530 | 74.55 | 72.60 | 77.85 | 0.00 | 0.00% | 10 | 0 | 81.69% |
| GS250606C00535000 | 5/30/2025 9:31 AM | 535 | 65.62 | 67.15 | 71.80 | 0.00 | 0.00% | 14 | 14 | 65.09% |
| GS250606C00540000 | 5/15/2025 1:56 PM | 540 | 77.55 | 62.25 | 68.00 | 0.00 | 0.00% | 1 | 0 | 71.05% |
| GS250606C00545000 | 5/29/2025 1:57 PM | 545 | 56.40 | 57.25 | 63.75 | 0.00 | 0.00% | 10 | 0 | 70.76% |
| GS250606C00550000 | 6/2/2025 1:02 PM | 550 | 48.60 | 52.45 | 58.00 | 0.00 | 0.00% | 4 | 4 | 62.92% |
| GS250606C00555000 | 6/3/2025 12:40 PM | 555 | 49.90 | 47.55 | 52.40 | -0.10 | -0.20% | 2 | 0 | 55.37% |
| GS250606C00560000 | 5/29/2025 3:33 PM | 560 | 43.85 | 42.15 | 47.65 | 0.00 | 0.00% | 351 | 0 | 72.79% |
| GS250606C00565000 | 5/29/2025 1:33 PM | 565 | 38.90 | 38.60 | 42.00 | 0.00 | 0.00% | 46 | 0 | 62.71% |
| GS250606C00570000 | 6/3/2025 11:53 AM | 570 | 34.30 | 33.20 | 37.50 | 3.87 | 12.72% | 9 | 15 | 60.25% |
| GS250606C00575000 | 6/2/2025 3:01 PM | 575 | 24.65 | 29.05 | 31.45 | 0.00 | 0.00% | 1 | 3 | 47.84% |
| GS250606C00580000 | 6/3/2025 11:45 AM | 580 | 24.18 | 24.60 | 26.25 | 4.53 | 23.05% | 8 | 46 | 40.96% |
| GS250606C00585000 | 6/2/2025 2:22 PM | 585 | 13.70 | 19.20 | 22.20 | -2.10 | -13.29% | 1 | 129 | 40.52% |
| GS250606C00587500 | 6/3/2025 9:49 AM | 587.5 | 11.85 | 16.90 | 19.95 | -2.80 | -19.11% | 2 | 14 | 38.65% |
| GS250606C00590000 | 6/3/2025 12:31 PM | 590 | 18.00 | 16.00 | 16.60 | 5.35 | 42.29% | 38 | 72 | 31.10% |
| GS250606C00592500 | 6/3/2025 12:46 PM | 592.5 | 15.25 | 13.95 | 14.55 | 4.21 | 38.13% | 103 | 148 | 30.12% |
| GS250606C00595000 | 6/3/2025 12:38 PM | 595 | 13.96 | 12.40 | 12.85 | 4.41 | 46.18% | 78 | 116 | 30.32% |
| GS250606C00597500 | 6/3/2025 12:48 PM | 597.5 | 11.15 | 10.35 | 10.90 | 3.10 | 38.51% | 80 | 151 | 28.94% |
| GS250606C00600000 | 6/3/2025 1:43 PM | 600 | 9.39 | 8.75 | 9.25 | 2.54 | 37.08% | 331 | 354 | 28.39% |
| GS250606C00602500 | 6/3/2025 1:48 PM | 602.5 | 7.81 | 7.30 | 7.80 | 2.16 | 38.23% | 120 | 118 | 28.12% |
| GS250606C00605000 | 6/3/2025 1:43 PM | 605 | 6.45 | 6.15 | 6.40 | 1.85 | 40.22% | 184 | 232 | 27.50% |
| GS250606C00607500 | 6/3/2025 12:48 PM | 607.5 | 5.20 | 4.95 | 5.20 | 1.60 | 44.44% | 93 | 143 | 27.10% |
| GS250606C00610000 | 6/3/2025 1:48 PM | 610 | 4.14 | 3.90 | 4.15 | 1.19 | 40.34% | 235 | 423 | 26.71% |
| GS250606C00612500 | 6/3/2025 1:42 PM | 612.5 | 3.30 | 2.82 | 3.20 | 1.04 | 46.02% | 89 | 93 | 26.12% |
| GS250606C00615000 | 6/3/2025 1:42 PM | 615 | 2.52 | 2.21 | 2.46 | 0.75 | 42.37% | 363 | 380 | 25.83% |
| GS250606C00617500 | 6/3/2025 1:09 PM | 617.5 | 2.01 | 1.64 | 1.85 | 0.69 | 52.27% | 64 | 83 | 25.55% |
| GS250606C00620000 | 6/3/2025 1:29 PM | 620 | 1.37 | 1.27 | 1.38 | 0.29 | 26.85% | 323 | 329 | 25.39% |
| GS250606C00622500 | 6/3/2025 1:42 PM | 622.5 | 1.03 | 0.90 | 0.99 | 0.37 | 56.06% | 44 | 89 | 25.10% |
| GS250606C00625000 | 6/3/2025 12:59 PM | 625 | 0.78 | 0.65 | 0.72 | 0.40 | 105.26% | 176 | 235 | 25.07% |
| GS250606C00627500 | 6/3/2025 1:18 PM | 627.5 | 0.51 | 0.50 | 0.54 | 0.19 | 59.38% | 2 | 63 | 25.33% |
| GS250606C00630000 | 6/3/2025 1:28 PM | 630 | 0.38 | 0.33 | 0.39 | 0.07 | 22.58% | 113 | 285 | 25.42% |
| GS250606C00632500 | 6/3/2025 12:44 PM | 632.5 | 0.29 | 0.20 | 0.31 | 0.12 | 70.59% | 2 | 56 | 26.05% |
| GS250606C00635000 | 6/2/2025 3:47 PM | 635 | 0.17 | 0.12 | 0.23 | 0.00 | 0.00% | 149 | 228 | 26.32% |
| GS250606C00637500 | 6/2/2025 2:06 PM | 637.5 | 0.09 | 0.07 | 0.20 | 0.00 | 0.00% | 2 | 18 | 27.34% |
| GS250606C00640000 | 6/3/2025 12:38 PM | 640 | 0.20 | 0.07 | 0.15 | 0.09 | 81.82% | 15 | 113 | 27.64% |
| GS250606C00642500 | 6/3/2025 9:38 AM | 642.5 | 0.07 | 0.00 | 0.13 | 0.00 | 0.00% | 10 | 25 | 28.57% |
| GS250606C00645000 | 6/3/2025 1:03 PM | 645 | 0.08 | 0.04 | 0.10 | 0.02 | 33.33% | 13 | 75 | 28.96% |
| GS250606C00650000 | 6/3/2025 12:16 PM | 650 | 0.02 | 0.02 | 0.05 | 0.00 | 0.00% | 7 | 202 | 29.10% |
| GS250606C00655000 | 5/30/2025 11:01 AM | 655 | 0.01 | 0.00 | 0.03 | -0.13 | -92.86% | 1 | 163 | 30.08% |
| GS250606C00660000 | 5/30/2025 1:37 PM | 660 | 0.07 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 58 | 31.25% |
| GS250606C00665000 | 6/2/2025 11:39 AM | 665 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 32 | 43 | 36.91% |
| GS250606C00670000 | 5/29/2025 11:57 AM | 670 | 0.09 | 0.00 | 0.02 | 0.00 | 0.00% | 8 | 20 | 35.94% |
| GS250606C00675000 | 5/12/2025 3:11 PM | 675 | 0.28 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 41.99% |
| GS250606C00680000 | 5/30/2025 11:56 AM | 680 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 24 | 30 | 44.34% |
| GS250606C00685000 | 5/20/2025 3:01 PM | 685 | 0.21 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 46.68% |
| GS250606C00690000 | 5/27/2025 1:35 PM | 690 | 0.11 | 0.00 | 0.06 | 0.00 | 0.00% | - | 1 | 50.20% |
| GS250606C00695000 | 5/15/2025 10:15 AM | 695 | 0.37 | 0.00 | 0.07 | 0.00 | 0.00% | - | 1 | 53.52% |
| GS250606C00700000 | 5/28/2025 1:19 PM | 700 | 0.06 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 10 | 51.17% |
| GS250606C00715000 | 5/27/2025 11:25 AM | 715 | 0.03 | 0.00 | 0.07 | 0.00 | 0.00% | - | 5 | 58.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS250606P00290000 | 5/6/2025 3:58 PM | 290 | 0.03 | 0.00 | 0.07 | 0.00 | 0.00% | - | 2 | 231.25% |
| GS250606P00315000 | 5/6/2025 3:59 PM | 315 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | - | 2 | 201.56% |
| GS250606P00340000 | 5/5/2025 3:34 PM | 340 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | - | 6 | 178.13% |
| GS250606P00370000 | 5/12/2025 9:30 AM | 370 | 0.24 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 153.91% |
| GS250606P00375000 | 5/9/2025 10:37 AM | 375 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 150.00% |
| GS250606P00380000 | 5/28/2025 10:46 AM | 380 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 146.09% |
| GS250606P00400000 | 5/9/2025 3:31 PM | 400 | 0.16 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 6 | 134.77% |
| GS250606P00405000 | 5/5/2025 9:54 AM | 405 | 0.40 | 0.00 | 0.07 | 0.00 | 0.00% | - | 1 | 131.25% |
| GS250606P00420000 | 5/30/2025 11:47 AM | 420 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 7 | 117.97% |
| GS250606P00425000 | 5/7/2025 10:10 AM | 425 | 0.73 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 7 | 112.50% |
| GS250606P00430000 | 5/22/2025 10:58 AM | 430 | 0.05 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 3 | 112.50% |
| GS250606P00435000 | 5/13/2025 9:44 AM | 435 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 106.25% |
| GS250606P00440000 | 5/15/2025 10:11 AM | 440 | 0.09 | 0.00 | 0.07 | 0.00 | 0.00% | 2 | 2 | 105.47% |
| GS250606P00445000 | 5/2/2025 11:28 AM | 445 | 1.15 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 6 | 99.22% |
| GS250606P00450000 | 5/12/2025 2:19 PM | 450 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 5 | 95.70% |
| GS250606P00455000 | 5/27/2025 9:30 AM | 455 | 0.04 | 0.00 | 0.06 | 0.00 | 0.00% | 1 | 6 | 93.75% |
| GS250606P00460000 | 5/23/2025 2:46 PM | 460 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6 | 89.06% |
| GS250606P00465000 | 5/5/2025 2:52 PM | 465 | 1.63 | 0.00 | 0.07 | 0.00 | 0.00% | 2 | 4 | 88.67% |
| GS250606P00470000 | 5/22/2025 1:01 PM | 470 | 0.18 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 14 | 82.81% |
| GS250606P00475000 | 5/30/2025 3:55 PM | 475 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 44 | 79.30% |
| GS250606P00480000 | 5/23/2025 9:51 AM | 480 | 0.35 | 0.00 | 0.07 | 0.00 | 0.00% | 25 | 34 | 78.52% |
| GS250606P00485000 | 6/2/2025 3:58 PM | 485 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 9 | 73.05% |
| GS250606P00490000 | 5/19/2025 12:15 PM | 490 | 0.23 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 7 | 69.92% |
| GS250606P00495000 | 6/3/2025 10:34 AM | 495 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 39 | 66.80% |
| GS250606P00500000 | 6/3/2025 11:07 AM | 500 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 16 | 86 | 62.50% |
| GS250606P00505000 | 6/2/2025 10:51 AM | 505 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 16 | 42 | 63.48% |
| GS250606P00510000 | 6/2/2025 10:41 AM | 510 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 20 | 46 | 58.59% |
| GS250606P00515000 | 5/28/2025 1:15 PM | 515 | 0.14 | 0.00 | 0.07 | 0.00 | 0.00% | 10 | 24 | 56.25% |
| GS250606P00520000 | 6/2/2025 3:12 PM | 520 | 0.03 | 0.00 | 0.07 | 0.00 | 0.00% | 16 | 150 | 53.13% |
| GS250606P00525000 | 6/3/2025 11:58 AM | 525 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 10 | 118 | 47.66% |
| GS250606P00530000 | 6/2/2025 10:40 AM | 530 | 0.08 | 0.00 | 0.08 | 0.00 | 0.00% | 11 | 97 | 51.66% |
| GS250606P00535000 | 6/3/2025 10:28 AM | 535 | 0.07 | 0.00 | 0.09 | -0.04 | -36.36% | 36 | 70 | 49.02% |
| GS250606P00540000 | 6/3/2025 12:59 PM | 540 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 53 | 229 | 42.58% |
| GS250606P00545000 | 6/3/2025 12:31 PM | 545 | 0.04 | 0.00 | 0.06 | -0.14 | -77.78% | 5 | 73 | 40.33% |
| GS250606P00550000 | 6/3/2025 12:38 PM | 550 | 0.06 | 0.06 | 0.09 | -0.15 | -71.43% | 68 | 221 | 39.06% |
| GS250606P00555000 | 6/3/2025 1:45 PM | 555 | 0.12 | 0.02 | 0.17 | -0.15 | -55.56% | 18 | 293 | 39.11% |
| GS250606P00560000 | 6/3/2025 1:40 PM | 560 | 0.12 | 0.13 | 0.21 | -0.25 | -67.57% | 80 | 279 | 36.72% |
| GS250606P00565000 | 6/3/2025 12:10 PM | 565 | 0.22 | 0.20 | 0.23 | -0.30 | -57.69% | 37 | 247 | 33.55% |
| GS250606P00570000 | 6/3/2025 1:45 PM | 570 | 0.31 | 0.28 | 0.39 | -0.47 | -60.26% | 125 | 291 | 32.89% |
| GS250606P00575000 | 6/3/2025 1:35 PM | 575 | 0.49 | 0.46 | 0.52 | -0.70 | -58.82% | 61 | 212 | 30.66% |
| GS250606P00580000 | 6/3/2025 1:41 PM | 580 | 0.75 | 0.75 | 0.80 | -1.08 | -59.02% | 184 | 231 | 29.32% |
| GS250606P00585000 | 6/3/2025 1:49 PM | 585 | 1.23 | 1.23 | 1.32 | -1.48 | -54.61% | 709 | 195 | 28.63% |
| GS250606P00587500 | 6/3/2025 12:11 PM | 587.5 | 1.49 | 1.56 | 1.64 | -1.79 | -54.57% | 47 | 84 | 28.05% |
| GS250606P00590000 | 6/3/2025 12:34 PM | 590 | 1.65 | 1.92 | 2.06 | -2.15 | -56.58% | 47 | 404 | 27.64% |
| GS250606P00592500 | 6/3/2025 1:30 PM | 592.5 | 2.45 | 2.42 | 2.89 | -2.20 | -47.31% | 35 | 197 | 28.81% |
| GS250606P00595000 | 6/3/2025 1:29 PM | 595 | 3.00 | 2.88 | 3.20 | -2.60 | -46.43% | 39 | 389 | 26.89% |
| GS250606P00597500 | 6/3/2025 1:47 PM | 597.5 | 3.60 | 3.70 | 3.95 | -3.05 | -45.86% | 332 | 185 | 26.56% |
| GS250606P00600000 | 6/3/2025 1:44 PM | 600 | 4.50 | 4.55 | 4.90 | -3.30 | -42.31% | 472 | 200 | 26.51% |
| GS250606P00602500 | 6/3/2025 11:37 AM | 602.5 | 6.15 | 5.55 | 5.85 | -4.15 | -40.29% | 9 | 142 | 25.89% |
| GS250606P00605000 | 6/3/2025 1:41 PM | 605 | 6.50 | 6.55 | 6.90 | -4.10 | -38.68% | 76 | 101 | 25.07% |
| GS250606P00607500 | 6/3/2025 12:07 PM | 607.5 | 7.80 | 7.90 | 8.50 | -6.65 | -46.02% | 2 | 101 | 25.84% |
| GS250606P00610000 | 6/3/2025 11:56 AM | 610 | 9.30 | 9.40 | 10.05 | -7.93 | -46.02% | 4 | 87 | 25.83% |
| GS250606P00612500 | 6/2/2025 11:34 AM | 612.5 | 18.40 | 10.95 | 13.25 | 0.00 | 0.00% | 7 | 20 | 32.44% |
| GS250606P00615000 | 6/3/2025 9:34 AM | 615 | 16.34 | 12.80 | 13.50 | -4.31 | -20.87% | 1 | 61 | 25.49% |
| GS250606P00617500 | 6/3/2025 11:00 AM | 617.5 | 18.86 | 12.25 | 15.60 | -2.56 | -11.95% | 1 | 16 | 26.32% |
| GS250606P00620000 | 6/2/2025 9:48 AM | 620 | 25.95 | 15.80 | 18.40 | 0.00 | 0.00% | 2 | 32 | 30.73% |
| GS250606P00622500 | 5/30/2025 2:18 PM | 622.5 | 24.15 | 18.00 | 19.40 | 0.00 | 0.00% | 1 | 6 | 23.51% |
| GS250606P00625000 | 5/30/2025 2:18 PM | 625 | 26.50 | 19.50 | 22.15 | 0.00 | 0.00% | 2 | 2 | 27.78% |
| GS250606P00627500 | 5/28/2025 9:40 AM | 627.5 | 19.15 | 21.00 | 24.55 | 0.00 | 0.00% | 1 | 1 | 29.18% |
| GS250606P00630000 | 5/29/2025 3:10 PM | 630 | 30.42 | 24.15 | 27.25 | 0.00 | 0.00% | 1 | 11 | 33.05% |
| GS250606P00632500 | 5/28/2025 9:40 AM | 632.5 | 22.80 | 25.60 | 30.10 | 0.00 | 0.00% | 1 | 1 | 38.04% |
| GS250606P00635000 | 5/30/2025 2:04 PM | 635 | 37.74 | 28.35 | 33.20 | 0.00 | 0.00% | 1 | 0 | 44.68% |
| GS250606P00670000 | 5/13/2025 3:22 PM | 670 | 66.05 | 62.00 | 68.15 | 0.00 | 0.00% | 3 | 0 | 73.88% |
Related Tickers
MS Morgan Stanley
128.92
+0.40%
SCHW The Charles Schwab Corporation
87.99
-0.12%
HOOD Robinhood Markets, Inc.
71.83
+5.67%
IBKR Interactive Brokers Group, Inc.
208.33
+0.06%
MARA MARA Holdings, Inc.
15.45
+7.56%
ETOR eToro Group Ltd.
65.00
+6.14%
RIOT Riot Platforms, Inc.
9.03
+6.43%
FUTU Futu Holdings Limited
105.31
+1.52%
JEF Jefferies Financial Group Inc.
49.49
+2.40%
GLXY Galaxy Digital
19.27
+4.05%