Australia markets open in 6 hours 38 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
205.21-2.82 (-1.36%)
As of 12:22PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS201023C001600002020-10-06 11:04AM EDT160.0045.9544.4044.700.00-1010.00%
GS201023C001650002020-09-30 1:42PM EDT165.0038.0339.4039.750.00-290.00%
GS201023C001700002020-10-19 2:44PM EDT170.0036.0334.3534.700.00-110.00%
GS201023C001725002020-10-05 9:52AM EDT172.5029.3031.8032.700.00--10.00%
GS201023C001750002020-10-20 10:00AM EDT175.0034.0329.3529.850.00-270.00%
GS201023C001775002020-10-01 2:01PM EDT177.5032.9625.9528.000.00-1293.95%
GS201023C001800002020-10-20 1:42PM EDT180.0031.1024.3524.650.00-1220.00%
GS201023C001825002020-09-24 12:30PM EDT182.5031.2021.8522.200.00-140.00%
GS201023C001850002020-10-15 3:29PM EDT185.0023.5219.4519.850.00-3170.00%
GS201023C001875002020-10-16 12:19PM EDT187.5021.4516.8517.150.00-1260.00%
GS201023C001900002020-10-21 10:27AM EDT190.0015.7014.5014.60-4.25-21.30%71940.00%
GS201023C001925002020-10-14 3:53PM EDT192.5014.1512.0012.350.00-1220.00%
GS201023C001950002020-10-21 9:59AM EDT195.0011.159.509.75-2.50-18.32%31430.00%
GS201023C001975002020-10-21 11:25AM EDT197.507.057.207.45-4.50-38.96%3480.00%
GS201023C002000002020-10-21 11:57AM EDT200.005.005.055.25-6.20-55.36%7465716.02%
GS201023C002025002020-10-21 11:41AM EDT202.503.353.153.35-3.05-47.66%8677022.49%
GS201023C002050002020-10-21 12:07PM EDT205.001.901.761.89-2.50-56.82%66867124.07%
GS201023C002075002020-10-21 11:56AM EDT207.501.020.951.03-1.84-64.34%61177826.37%
GS201023C002100002020-10-21 12:07PM EDT210.000.490.470.49-1.01-67.33%2,1802,45327.39%
GS201023C002125002020-10-21 12:07PM EDT212.500.270.250.27-0.62-69.66%4744,07930.08%
GS201023C002150002020-10-21 11:58AM EDT215.000.120.130.15-0.24-66.67%5453,09032.52%
GS201023C002175002020-10-21 10:56AM EDT217.500.080.080.10-0.20-71.43%12987635.84%
GS201023C002200002020-10-21 11:47AM EDT220.000.050.040.05-0.09-64.29%1091,88937.11%
GS201023C002225002020-10-21 11:58AM EDT222.500.030.040.08-0.05-62.50%551,15545.31%
GS201023C002250002020-10-21 11:58AM EDT225.000.040.040.05-0.07-63.64%1701,14247.07%
GS201023C002275002020-10-21 11:26AM EDT227.500.030.000.04+0.02+200.00%112750.39%
GS201023C002300002020-10-21 11:42AM EDT230.000.010.010.02-0.07-87.50%1033350.39%
GS201023C002325002020-10-20 1:27PM EDT232.500.020.000.03-0.02-50.00%914053.13%
GS201023C002350002020-10-20 1:25PM EDT235.000.040.000.020.00-121554.69%
GS201023C002400002020-10-20 10:21AM EDT240.000.030.000.030.00-120364.84%
GS201023C002450002020-10-15 9:40AM EDT245.000.040.000.040.00-2210274.22%
GS201023C002500002020-10-20 10:29AM EDT250.000.010.000.040.00-2014282.03%
GS201023C002550002020-10-16 9:30AM EDT255.000.030.000.050.00-16791.41%
GS201023C002750002020-10-19 12:08AM EDT275.000.04-0.340.00--1165.23%
GS201023C002800002020-10-19 12:08AM EDT280.000.03-0.040.00--3131.25%
GS201023C002850002020-10-05 12:05PM EDT285.000.040.000.040.00--5128.13%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS201023P001150002020-10-01 9:30AM EDT115.000.030.000.080.00-2525240.63%
GS201023P001300002020-10-06 10:02AM EDT130.000.030.000.010.00--24159.38%
GS201023P001350002020-09-21 12:09AM EDT135.000.290.000.000.00--050.00%
GS201023P001400002020-09-28 12:37PM EDT140.000.170.000.080.00--5164.06%
GS201023P001450002020-10-02 2:33PM EDT145.000.120.000.010.00-4256125.00%
GS201023P001550002020-10-01 10:02AM EDT155.000.010.000.040.00-212114.84%
GS201023P001575002020-09-30 2:11PM EDT157.500.470.000.040.00--1109.38%
GS201023P001600002020-10-08 10:59AM EDT160.000.090.000.010.00-53690.63%
GS201023P001625002020-09-30 10:16AM EDT162.500.510.000.040.00-11696.88%
GS201023P001650002020-10-14 9:30AM EDT165.000.020.000.040.00-68191.41%
GS201023P001675002020-10-19 2:21PM EDT167.500.020.000.130.00-1298.44%
GS201023P001700002020-10-19 10:02AM EDT170.000.010.000.050.00-612682.03%
GS201023P001725002020-10-19 2:21PM EDT172.500.030.000.040.00-1674.22%
GS201023P001750002020-10-19 1:44PM EDT175.000.020.000.050.00-1111070.31%
GS201023P001775002020-10-09 12:59PM EDT177.500.280.000.050.00-51664.84%
GS201023P001800002020-10-20 2:48PM EDT180.000.050.000.040.00-321457.81%
GS201023P001825002020-10-16 1:34PM EDT182.500.020.000.060.00-13355.08%
GS201023P001850002020-10-21 11:58AM EDT185.000.020.000.04-0.02-50.00%427451.17%
GS201023P001875002020-10-19 2:23PM EDT187.500.030.000.040.00-2829245.31%
GS201023P001900002020-10-21 11:12AM EDT190.000.050.040.050.00-441540.82%
GS201023P001925002020-10-21 12:03PM EDT192.500.070.040.09+0.02+40.00%30246038.38%
GS201023P001950002020-10-21 11:58AM EDT195.000.140.110.16+0.05+55.56%10658135.74%
GS201023P001975002020-10-21 11:58AM EDT197.500.270.220.32+0.12+80.00%660034.03%
GS201023P002000002020-10-21 12:04PM EDT200.000.560.510.56+0.31+124.00%1681,76431.06%
GS201023P002025002020-10-21 12:03PM EDT202.501.231.191.25+0.73+146.00%23397532.01%
GS201023P002050002020-10-21 12:05PM EDT205.002.302.282.44+1.28+125.49%29794634.25%
GS201023P002075002020-10-21 11:47AM EDT207.503.803.754.05+2.00+111.11%17179136.87%
GS201023P002100002020-10-21 11:58AM EDT210.006.105.706.00+2.75+82.09%691,68040.16%
GS201023P002125002020-10-21 11:59AM EDT212.508.358.008.25+3.35+67.00%3322145.56%
GS201023P002150002020-10-21 11:04AM EDT215.0010.2010.5010.70+3.30+47.83%10114051.22%
GS201023P002175002020-10-20 12:34PM EDT217.5011.7012.8513.20+2.50+27.17%85857.47%
GS201023P002200002020-10-20 3:10PM EDT220.0011.6015.4515.700.00-4513166.31%
GS201023P002225002020-10-19 12:08AM EDT222.5011.9017.7518.050.00--1168.65%
GS201023P002250002020-10-20 9:42AM EDT225.0018.0520.2521.200.00-11284.81%
GS201023P002275002020-10-14 9:39AM EDT227.5015.8522.8523.850.00-2295.17%
GS201023P002300002020-10-19 12:08AM EDT230.0022.5525.3025.600.00-2490.09%
GS201023P002325002020-10-19 1:45PM EDT232.5025.5025.6026.050.00--100.00%
GS201023P002350002020-10-19 12:08AM EDT235.0026.4530.4030.850.00--2108.50%
GS201023P002500002020-10-19 12:08AM EDT250.0044.1945.1045.65+3.22+7.86%91133.01%