Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
204.52+2.88 (+1.43%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS200807C001350002020-07-15 12:10PM EDT135.0080.050.000.000.00-200.00%
GS200807C001600002020-06-30 10:48AM EDT160.0038.2036.6038.500.00--20.00%
GS200807C001775002020-07-13 10:02AM EDT177.5032.000.000.000.00--00.00%
GS200807C001800002020-08-05 10:18AM EDT180.0024.000.000.000.00-100.00%
GS200807C001825002020-07-13 10:02AM EDT182.5027.700.000.000.00--00.00%
GS200807C001850002020-08-05 2:25PM EDT185.0019.200.000.000.00-200.00%
GS200807C001875002020-07-23 2:15PM EDT187.5015.950.000.000.00-200.00%
GS200807C001900002020-08-05 11:24AM EDT190.0014.420.000.000.00-20900.00%
GS200807C001925002020-08-05 2:48PM EDT192.5011.920.000.000.00-700.00%
GS200807C001950002020-08-05 2:48PM EDT195.009.570.000.000.00-2000.00%
GS200807C001975002020-08-05 2:51PM EDT197.507.140.000.000.00-9100.00%
GS200807C002000002020-08-05 3:58PM EDT200.005.200.000.000.00-50200.00%
GS200807C002025002020-08-05 3:58PM EDT202.503.150.000.000.00-60100.00%
GS200807C002050002020-08-05 3:59PM EDT205.001.630.000.000.00-3,65200.78%
GS200807C002075002020-08-05 3:59PM EDT207.500.790.000.000.00-2,08706.25%
GS200807C002100002020-08-05 3:59PM EDT210.000.370.000.000.00-3,15006.25%
GS200807C002125002020-08-05 3:59PM EDT212.500.190.000.000.00-237012.50%
GS200807C002150002020-08-05 3:39PM EDT215.000.120.000.000.00-104012.50%
GS200807C002175002020-08-05 12:07PM EDT217.500.080.000.000.00-15025.00%
GS200807C002200002020-08-05 12:07PM EDT220.000.060.000.000.00-17025.00%
GS200807C002225002020-08-05 3:44PM EDT222.500.030.000.000.00-22025.00%
GS200807C002250002020-08-05 3:59PM EDT225.000.020.000.000.00-134025.00%
GS200807C002275002020-07-31 1:02PM EDT227.500.040.000.000.00-4025.00%
GS200807C002300002020-08-05 11:20AM EDT230.000.030.000.000.00-20025.00%
GS200807C002325002020-08-05 10:58AM EDT232.500.030.000.000.00-5050.00%
GS200807C002350002020-07-28 12:28PM EDT235.000.090.000.000.00-7050.00%
GS200807C002375002020-07-22 9:50AM EDT237.500.500.000.000.00-1050.00%
GS200807C002400002020-07-30 10:24AM EDT240.000.010.000.000.00-1050.00%
GS200807C002450002020-07-28 11:50AM EDT245.000.070.000.000.00-1050.00%
GS200807C002500002020-08-04 9:55AM EDT250.000.010.000.000.00-8050.00%
GS200807C002550002020-07-20 3:50PM EDT255.000.550.000.000.00-2050.00%
GS200807C002600002020-07-15 12:04PM EDT260.000.780.000.000.00-2050.00%
GS200807C002650002020-07-28 10:17AM EDT265.000.010.000.000.00-1050.00%
GS200807C002700002020-07-20 3:58PM EDT270.000.100.000.000.00-2050.00%
GS200807C002750002020-07-20 3:47PM EDT275.000.150.000.000.00-8050.00%
GS200807C002800002020-07-24 11:26AM EDT280.000.010.000.000.00-1050.00%
GS200807C002850002020-07-22 2:30PM EDT285.000.010.000.000.00-1050.00%
GS200807C002950002020-07-17 11:46AM EDT295.000.080.000.000.00-41050.00%
GS200807C003000002020-08-03 9:35AM EDT300.000.010.000.000.00-1050.00%
GS200807C003050002020-07-14 2:10PM EDT305.000.180.000.000.00-70050.00%
GS200807C003100002020-07-16 11:02AM EDT310.000.150.000.000.00-560050.00%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS200807P001400002020-06-29 11:14AM EDT140.001.050.002.130.00--3329.69%
GS200807P001500002020-07-21 11:16AM EDT150.000.120.000.000.00-20050.00%
GS200807P001550002020-07-24 9:47AM EDT155.000.010.000.000.00-3050.00%
GS200807P001600002020-07-28 1:38PM EDT160.000.040.000.000.00-2050.00%
GS200807P001650002020-08-03 2:44PM EDT165.000.030.000.000.00-1050.00%
GS200807P001700002020-08-05 12:18PM EDT170.000.010.000.000.00-2050.00%
GS200807P001750002020-07-31 12:42PM EDT175.000.040.000.000.00-30050.00%
GS200807P001775002020-07-31 12:38PM EDT177.500.100.000.000.00-6050.00%
GS200807P001800002020-08-05 12:33PM EDT180.000.020.000.000.00-54050.00%
GS200807P001825002020-08-05 3:09PM EDT182.500.030.000.000.00-49025.00%
GS200807P001850002020-08-05 12:37PM EDT185.000.020.000.000.00-123025.00%
GS200807P001875002020-08-05 3:44PM EDT187.500.050.000.000.00-248025.00%
GS200807P001900002020-08-05 3:44PM EDT190.000.060.000.000.00-221025.00%
GS200807P001925002020-08-05 3:43PM EDT192.500.070.000.000.00-205025.00%
GS200807P001950002020-08-05 3:44PM EDT195.000.140.000.000.00-290012.50%
GS200807P001975002020-08-05 3:22PM EDT197.500.230.000.000.00-247012.50%
GS200807P002000002020-08-05 3:56PM EDT200.000.450.000.000.00-40206.25%
GS200807P002025002020-08-05 3:56PM EDT202.500.920.000.000.00-27703.13%
GS200807P002050002020-08-05 3:58PM EDT205.001.850.000.000.00-50700.00%
GS200807P002075002020-08-05 12:24PM EDT207.504.600.000.000.00-200.00%
GS200807P002100002020-08-05 2:36PM EDT210.005.880.000.000.00-8100.00%
GS200807P002125002020-08-04 11:35AM EDT212.5012.500.000.000.00-1000.00%
GS200807P002150002020-08-04 3:26PM EDT215.0013.540.000.000.00-300.00%
GS200807P002175002020-08-05 11:29AM EDT217.5013.300.000.000.00-100.00%
GS200807P002200002020-08-03 9:39AM EDT220.0015.940.000.000.00-100.00%
GS200807P002225002020-08-03 11:12AM EDT222.5025.490.000.000.00-200.00%
GS200807P002250002020-08-05 3:06PM EDT225.0020.660.000.000.00-400.00%
GS200807P002275002020-07-23 1:44PM EDT227.5024.350.000.000.00-100.00%
GS200807P002300002020-07-15 11:26AM EDT230.0018.350.000.000.00-300.00%
GS200807P002400002020-07-20 12:01AM EDT240.0027.400.000.000.00--00.00%
GS200807P002450002020-07-16 10:13AM EDT245.0028.720.000.000.00--00.00%
GS200807P002700002020-07-15 9:49AM EDT270.0049.400.000.000.00-900.00%