![Goldman Sachs Group Inc](/common/images/company/NY_GS.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
635.00 | 25.45 | 27.85 | 27.99 | 26.65 | 10.11 | 56.54 % | 149 | 230 | 2/14/2025 |
637.50 | 23.87 | 23.87 | 23.87 | 23.87 | 0.00 | 0.00 % | 0 | 247 | - |
640.00 | 20.85 | 22.85 | 22.95 | 21.85 | 8.97 | 64.16 % | 132 | 685 | 2/14/2025 |
642.50 | 19.73 | 19.73 | 19.73 | 19.73 | 0.00 | 0.00 % | 0 | 131 | - |
645.00 | 16.35 | 18.35 | 18.50 | 17.35 | 8.20 | 79.61 % | 197 | 372 | 2/14/2025 |
647.50 | 16.30 | 16.30 | 16.30 | 16.30 | 0.00 | 0.00 % | 0 | 214 | - |
650.00 | 14.75 | 14.75 | 14.75 | 14.75 | 0.00 | 0.00 % | 0 | 838 | - |
652.50 | 11.35 | 12.10 | 12.63 | 11.725 | 6.48 | 105.37 % | 66 | 94 | 2/14/2025 |
655.00 | 10.30 | 10.30 | 10.30 | 10.30 | 0.00 | 0.00 % | 0 | 258 | - |
657.50 | 8.56 | 8.56 | 8.56 | 8.56 | 0.00 | 0.00 % | 0 | 33 | - |
660.00 | 6.70 | 7.10 | 7.40 | 6.90 | 4.25 | 134.92 % | 493 | 500 | 2/14/2025 |
662.50 | 5.78 | 5.78 | 5.78 | 5.78 | 0.00 | 0.00 % | 0 | 53 | - |
665.00 | 4.55 | 4.55 | 4.55 | 4.55 | 0.00 | 0.00 % | 0 | 326 | - |
667.50 | 3.45 | 3.70 | 3.85 | 3.575 | 2.29 | 146.79 % | 190 | 46 | 2/14/2025 |
670.00 | 2.64 | 2.90 | 2.97 | 2.77 | 1.82 | 158.26 % | 992 | 691 | 2/14/2025 |
672.50 | 2.41 | 2.41 | 2.41 | 2.41 | 0.00 | 0.00 % | 0 | 40 | - |
675.00 | 1.47 | 1.66 | 1.80 | 1.565 | 1.11 | 160.87 % | 281 | 285 | 2/14/2025 |
677.50 | 1.10 | 1.10 | 1.10 | 1.10 | 0.00 | 0.00 % | 0 | 42 | - |
680.00 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00 | 0.00 % | 0 | 579 | - |
682.50 | 0.72 | 0.72 | 0.72 | 0.72 | 0.00 | 0.00 % | 0 | 47 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
635.00 | 0.59 | 0.66 | 0.59 | 0.625 | -2.11 | -78.15 % | 131 | 202 | 2/14/2025 |
637.50 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00 | 0.00 % | 0 | 312 | - |
640.00 | 0.87 | 0.87 | 0.87 | 0.87 | 0.00 | 0.00 % | 0 | 1,001 | - |
642.50 | 1.14 | 1.29 | 1.17 | 1.215 | -3.18 | -73.10 % | 288 | 363 | 2/14/2025 |
645.00 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00 | 0.00 % | 0 | 158 | - |
647.50 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00 % | 0 | 78 | - |
650.00 | 2.37 | 2.56 | 2.36 | 2.465 | -5.19 | -68.74 % | 389 | 184 | 2/14/2025 |
652.50 | 3.00 | 3.20 | 2.93 | 3.10 | -8.67 | -74.74 % | 215 | 35 | 2/14/2025 |
655.00 | 3.73 | 3.73 | 3.73 | 3.73 | 0.00 | 0.00 % | 0 | 93 | - |
657.50 | 4.51 | 4.51 | 4.51 | 4.51 | 0.00 | 0.00 % | 0 | 18 | - |
660.00 | 5.60 | 5.60 | 5.60 | 5.60 | 0.00 | 0.00 % | 0 | 104 | - |
662.50 | 6.90 | 7.30 | 6.65 | 7.10 | -8.35 | -55.67 % | 124 | 25 | 2/14/2025 |
665.00 | 8.20 | 8.80 | 8.20 | 8.50 | -14.15 | -63.31 % | 132 | 25 | 2/14/2025 |
667.50 | 9.80 | 10.35 | 9.29 | 10.075 | 0.00 | 0.00 % | 24 | 0 | 2/14/2025 |
670.00 | 11.01 | 11.01 | 11.01 | 11.01 | 0.00 | 0.00 % | 0 | 75 | - |
672.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
675.00 | 26.73 | 26.73 | 26.73 | 26.73 | 0.00 | 0.00 % | 0 | 7 | - |
677.50 | 15.65 | 18.30 | 16.70 | 16.975 | 0.00 | 0.00 % | 10 | 0 | 2/14/2025 |
680.00 | 18.05 | 20.50 | 19.00 | 19.275 | -3.44 | -15.33 % | 5 | 0 | 2/14/2025 |
682.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.