Australia markets close in 2 hours 27 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
331.84+1.03 (+0.31%)
At close: 4:00PM EDT

331.99 +0.15 (0.05%)
After hours: 7:56PM EDT

In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210416C000950002021-02-26 4:59PM EDT95.00225.00229.60234.600.00-2600.00%
GS210416C001000002021-02-26 4:59PM EDT100.00220.03224.80229.800.00-1400.00%
GS210416C001050002020-11-30 4:20PM EDT105.00126.57153.45156.300.00--00.00%
GS210416C001100002020-11-30 4:19PM EDT110.00121.54148.55151.350.00-1000.00%
GS210416C001350002020-11-30 4:20PM EDT135.0096.55123.20126.150.00-2000.00%
GS210416C001400002020-11-30 4:20PM EDT140.0091.55118.15121.300.00-2000.00%
GS210416C001450002021-02-26 3:36PM EDT145.00175.61179.85184.400.00-2900.00%
GS210416C001500002021-03-17 10:49AM EDT150.00190.40179.00184.000.00-13459.28%
GS210416C001550002021-02-26 2:49PM EDT155.00166.35169.85174.400.00-4010.00%
GS210416C001600002021-02-26 2:49PM EDT160.00161.20164.85169.400.00-4000.00%
GS210416C001650002021-02-26 3:36PM EDT165.00155.59159.90164.400.00-2900.00%
GS210416C001700002021-02-26 2:49PM EDT170.00151.20154.90159.400.00-6000.00%
GS210416C001750002021-02-26 4:34PM EDT175.00146.90149.85154.400.00-27010.00%
GS210416C001800002021-03-24 12:02PM EDT180.00152.15149.70154.100.00-15217.19%
GS210416C001850002021-04-12 11:01AM EDT185.00148.48145.25148.80+5.78+4.05%25236.13%
GS210416C001900002021-04-05 10:13AM EDT190.00136.30139.90144.050.00-11217.97%
GS210416C001950002021-03-23 9:30AM EDT195.00141.70134.80139.200.00-11212.89%
GS210416C002000002021-03-15 10:48AM EDT200.00146.43131.05132.750.00-1295182.03%
GS210416C002050002021-02-26 4:34PM EDT205.00116.90119.85124.600.00-52160.00%
GS210416C002100002021-03-10 2:19PM EDT210.00130.00118.45123.000.00-4537251.86%
GS210416C002150002021-03-24 2:42PM EDT215.00114.80115.60119.000.00-24205.27%
GS210416C002200002021-03-30 11:12AM EDT220.00113.64111.25112.950.00-10185179.88%
GS210416C002250002021-04-05 1:29PM EDT225.00100.00105.00109.100.00-100166.02%
GS210416C002300002021-03-22 10:16AM EDT230.00107.65100.00104.050.00-22155.08%
GS210416C002350002021-02-26 4:45PM EDT235.0087.6089.9594.800.00-2,40600.00%
GS210416C002400002021-03-22 10:19AM EDT240.0097.5590.1594.150.00-27149.61%
GS210416C002450002021-03-09 4:59PM EDT245.0085.9584.2088.450.00-10225191.26%
GS210416C002500002021-04-12 10:59AM EDT250.0084.0081.5082.55+2.50+3.07%30123.24%
GS210416C002550002021-03-10 2:18PM EDT255.0087.7973.8078.600.00-1149174.27%
GS210416C002600002021-04-12 12:55PM EDT260.0071.5671.4073.05+4.36+6.49%1256121.09%
GS210416C002650002021-03-22 3:44PM EDT265.0075.6666.3067.600.00-2511593.75%
GS210416C002700002021-04-05 9:35AM EDT270.0062.1560.9062.500.00-10115.77%
GS210416C002750002021-04-05 2:59PM EDT275.0049.0656.2557.850.00-110387.89%
GS210416C002800002021-04-12 11:03AM EDT280.0053.9551.1052.50+3.95+7.90%528098.73%
GS210416C002850002021-04-09 12:27PM EDT285.0045.3046.2547.800.00-121471.88%
GS210416C002900002021-04-12 2:11PM EDT290.0040.4241.0542.55-0.68-1.65%6083.20%
GS210416C002950002021-04-06 10:11AM EDT295.0032.3036.4037.700.00-318758.98%
GS210416C003000002021-04-12 1:54PM EDT300.0031.0031.7032.90+0.45+1.47%84060.16%
GS210416C003050002021-04-12 1:15PM EDT305.0025.6926.6528.35-0.99-3.71%1421056.69%
GS210416C003075002021-04-12 3:42PM EDT307.5024.5923.5027.10+1.89+8.33%2057.81%
GS210416C003100002021-04-12 3:26PM EDT310.0021.6922.0523.50-0.31-1.41%2171852.86%
GS210416C003125002021-04-12 1:52PM EDT312.5018.8719.8521.20-0.91-4.60%61651.86%
GS210416C003150002021-04-12 3:37PM EDT315.0017.3317.6018.55-0.12-0.69%729053.37%
GS210416C003175002021-04-12 3:42PM EDT317.5015.6015.5016.40+0.85+5.76%71751.78%
GS210416C003200002021-04-12 3:56PM EDT320.0013.6813.7014.35+0.18+1.33%1481,22850.46%
GS210416C003225002021-04-12 3:35PM EDT322.5011.4511.6012.20-0.20-1.72%440147.49%
GS210416C003250002021-04-12 3:52PM EDT325.0010.0010.0510.60+0.20+2.04%327048.32%
GS210416C003275002021-04-12 3:59PM EDT327.508.528.458.65+0.20+2.40%11191945.34%
GS210416C003300002021-04-12 3:59PM EDT330.007.156.957.30+0.15+2.14%1,2442,36945.86%
GS210416C003325002021-04-12 3:57PM EDT332.505.905.756.00+0.20+3.51%1,51861745.59%
GS210416C003350002021-04-12 3:59PM EDT335.004.854.804.95+0.15+3.19%5,936046.01%
GS210416C003375002021-04-12 3:55PM EDT337.503.823.804.10+0.02+0.53%80167046.83%
GS210416C003400002021-04-12 3:59PM EDT340.003.243.103.30+0.14+4.52%1,5491,95047.00%
GS210416C003425002021-04-12 3:57PM EDT342.502.592.542.80+0.04+1.57%43576348.66%
GS210416C003450002021-04-12 3:59PM EDT345.002.111.982.18+0.17+8.76%1,1151,62948.39%
GS210416C003475002021-04-12 3:53PM EDT347.501.701.611.77+0.15+9.68%329049.19%
GS210416C003500002021-04-12 3:58PM EDT350.001.311.271.35+0.04+3.15%1,5261,71748.98%
GS210416C003525002021-04-12 3:51PM EDT352.501.020.971.08-0.08-7.27%54049.68%
GS210416C003550002021-04-12 3:57PM EDT355.000.800.710.85-0.08-9.09%380050.20%
GS210416C003575002021-04-12 2:47PM EDT357.500.560.600.72-0.09-13.85%111050.59%
GS210416C003600002021-04-12 3:59PM EDT360.000.510.450.61-0.02-3.77%158051.44%
GS210416C003625002021-04-12 3:53PM EDT362.500.390.370.40-0.10-20.41%6311851.22%
GS210416C003650002021-04-12 3:51PM EDT365.000.300.280.42-0.08-21.05%19399153.32%
GS210416C003675002021-04-12 3:49PM EDT367.500.230.220.38-0.13-36.11%9054.79%
GS210416C003700002021-04-12 3:33PM EDT370.000.180.180.23-0.12-40.00%6864854.00%
GS210416C003750002021-04-12 3:58PM EDT375.000.100.090.10-0.12-54.55%301053.03%
GS210416C003800002021-04-12 1:25PM EDT380.000.060.050.08-0.16-72.73%1522755.08%
GS210416C003850002021-04-08 1:15PM EDT385.000.100.020.070.00-1081857.03%
GS210416C003900002021-04-12 11:48AM EDT390.000.060.000.42-0.03-33.33%50618075.20%
GS210416C003950002021-04-08 12:32PM EDT395.000.060.000.680.00-14086.52%
GS210416C004000002021-04-09 12:45PM EDT400.000.090.000.11+0.01+12.50%1092771.48%
GS210416C004050002021-04-12 11:22AM EDT405.000.010.010.040.00-12469.53%
GS210416C004100002021-04-12 10:16AM EDT410.000.020.010.51-0.05-71.43%64697.36%
GS210416C004150002021-03-24 11:12AM EDT415.000.150.000.510.00-232101.76%
GS210416C004200002021-04-01 3:08PM EDT420.000.010.000.510.00-139106.25%
GS210416C004250002021-03-18 12:47PM EDT425.000.600.000.510.00-10110.74%
GS210416C004300002021-04-09 2:02PM EDT430.000.050.000.50+0.01+25.00%2052114.75%
GS210416C004350002021-03-15 12:15PM EDT435.000.340.000.510.00--1119.34%
GS210416C004400002021-04-09 3:35PM EDT440.000.080.000.510.00-22123.63%
GS210416C004450002021-03-18 2:06PM EDT445.000.350.000.510.00-111127.73%
GS210416C004500002021-03-10 4:55PM EDT450.000.280.000.000.00-204750.00%
GS210416C004600002021-03-15 12:06AM EDT460.000.230.000.510.00--4139.84%
GS210416C004650002021-02-26 12:00PM EDT465.000.270.000.490.00-11142.97%
GS210416C004700002021-03-03 11:22AM EDT470.000.190.000.500.00--1147.17%
GS210416C004800002021-03-29 12:12PM EDT480.000.050.000.150.00-10134.38%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210416P000950002021-03-29 2:21PM EDT95.000.050.000.300.00-1020470.31%
GS210416P001000002021-03-29 3:31PM EDT100.000.040.000.000.00-2213750.00%
GS210416P001050002020-10-29 2:09PM EDT105.000.800.020.390.00-1032450.00%
GS210416P001100002021-03-30 3:52PM EDT110.000.230.000.580.00-50451.56%
GS210416P001150002021-02-01 10:36AM EDT115.000.540.000.260.00-111394.53%
GS210416P001200002021-03-30 3:52PM EDT120.000.240.000.590.00-564418.75%
GS210416P001250002020-10-28 12:40PM EDT125.001.990.300.570.00-2891424.22%
GS210416P001300002021-03-31 2:26PM EDT130.000.060.000.120.00-139324.22%
GS210416P001350002021-03-05 12:41PM EDT135.000.180.000.500.00-248365.23%
GS210416P001400002021-02-12 4:15PM EDT140.000.100.000.150.00-2129306.25%
GS210416P001450002021-03-26 12:16PM EDT145.000.030.000.500.00-1499338.09%
GS210416P001500002021-03-04 4:38PM EDT150.000.050.000.190.00-1149290.63%
GS210416P001550002021-02-01 10:30AM EDT155.000.420.010.420.00-2431307.03%
GS210416P001600002021-03-25 11:56AM EDT160.000.100.000.240.00-7108275.39%
GS210416P001650002021-03-26 1:54PM EDT165.000.100.000.250.00-1000265.63%
GS210416P001700002021-04-05 2:27PM EDT170.000.020.000.010.00-2408190.63%
GS210416P001750002021-03-03 11:25AM EDT175.000.050.000.290.00-1295249.22%
GS210416P001800002021-04-05 2:31PM EDT180.000.020.000.020.00-10184.38%
GS210416P001850002021-04-08 2:27PM EDT185.000.030.000.500.00-3151245.51%
GS210416P001900002021-03-24 11:11AM EDT190.000.190.000.020.00-10168.75%
GS210416P001950002021-03-29 9:30AM EDT195.000.050.000.020.00-2205162.50%
GS210416P002000002021-03-31 10:31AM EDT200.000.010.000.140.00-1318185.16%
GS210416P002050002021-04-09 3:45PM EDT205.000.010.000.13-0.02-66.67%10175.39%
GS210416P002100002021-04-08 2:27PM EDT210.000.020.000.040.00-60239149.22%
GS210416P002150002021-03-16 9:32AM EDT215.000.150.000.610.00-10193.16%
GS210416P002200002021-04-09 10:36AM EDT220.000.030.000.010.00-10299118.75%
GS210416P002250002021-04-12 1:41PM EDT225.000.010.000.01-0.02-66.67%1407112.50%
GS210416P002300002021-04-12 11:11AM EDT230.000.020.000.02-0.04-66.67%2727114.06%
GS210416P002350002021-04-12 10:15AM EDT235.000.010.010.02-0.07-87.50%61,095111.72%
GS210416P002400002021-04-12 10:57AM EDT240.000.030.010.03-0.03-50.00%112,266107.81%
GS210416P002450002021-04-12 10:15AM EDT245.000.020.000.04-0.05-71.43%6703101.56%
GS210416P002500002021-04-12 3:12PM EDT250.000.020.020.10-0.05-71.43%20745107.03%
GS210416P002550002021-04-12 12:15PM EDT255.000.030.020.03-0.04-57.14%1822091.41%
GS210416P002600002021-04-12 3:17PM EDT260.000.020.000.05-0.05-71.43%37085.16%
GS210416P002650002021-04-12 2:14PM EDT265.000.030.010.04-0.07-70.00%3160278.91%
GS210416P002700002021-04-12 2:38PM EDT270.000.050.060.07-0.06-54.55%2476881.25%
GS210416P002750002021-04-12 2:00PM EDT275.000.050.000.08-0.10-66.67%3070.70%
GS210416P002800002021-04-12 3:02PM EDT280.000.050.050.10-0.09-64.29%166069.73%
GS210416P002850002021-04-12 1:09PM EDT285.000.090.090.11-0.17-65.38%4335965.72%
GS210416P002900002021-04-12 3:51PM EDT290.000.100.100.12-0.12-54.55%206059.96%
GS210416P002950002021-04-12 3:57PM EDT295.000.150.100.15-0.12-44.44%56343754.30%
GS210416P003000002021-04-12 3:49PM EDT300.000.220.200.25-0.21-48.84%379052.44%
GS210416P003050002021-04-12 3:56PM EDT305.000.380.350.40-0.21-35.59%25296250.64%
GS210416P003075002021-04-12 3:44PM EDT307.500.470.450.51-0.27-36.49%29213049.32%
GS210416P003100002021-04-12 3:56PM EDT310.000.650.600.69-0.30-31.58%4142,89748.71%
GS210416P003125002021-04-12 3:44PM EDT312.500.870.810.89-0.35-28.69%21718047.58%
GS210416P003150002021-04-12 3:59PM EDT315.001.111.051.17-0.39-26.00%6511,28946.83%
GS210416P003175002021-04-12 3:57PM EDT317.501.561.341.50-0.37-19.17%18834645.78%
GS210416P003200002021-04-12 3:54PM EDT320.002.041.852.05-0.41-16.73%4501,29446.07%
GS210416P003225002021-04-12 3:54PM EDT322.502.612.352.67-0.49-15.81%23999045.85%
GS210416P003250002021-04-12 3:57PM EDT325.003.293.203.35-0.56-14.55%2471,34645.04%
GS210416P003275002021-04-12 3:35PM EDT327.504.203.954.25-0.60-12.50%16291644.89%
GS210416P003300002021-04-12 3:47PM EDT330.005.325.055.35-0.58-9.83%742045.06%
GS210416P003325002021-04-12 3:35PM EDT332.506.696.306.60-0.61-8.36%365045.17%
GS210416P003350002021-04-12 3:55PM EDT335.007.997.458.10-1.18-12.87%1441,04745.94%
GS210416P003375002021-04-12 2:44PM EDT337.509.849.359.85-0.82-7.69%13047.51%
GS210416P003400002021-04-12 2:44PM EDT340.0011.6011.1011.65-1.39-10.70%59048.52%
GS210416P003425002021-04-12 3:41PM EDT342.5013.2713.0013.40-5.76-30.27%32248.15%
GS210416P003450002021-04-12 3:41PM EDT345.0015.2514.9515.50-1.71-10.08%755349.90%
GS210416P003475002021-04-06 9:32AM EDT347.5022.9516.6517.750.00-41652.47%
GS210416P003500002021-04-09 3:16PM EDT350.0018.1018.9520.10-3.02-14.30%327655.64%
GS210416P003525002021-04-09 11:26AM EDT352.5022.6021.1022.100.00-4554.37%
GS210416P003550002021-04-09 1:43PM EDT355.0025.9323.4024.700.00-418850.83%
GS210416P003575002021-03-22 1:57PM EDT357.5022.4024.5028.200.00--051.17%
GS210416P003600002021-04-08 10:00AM EDT360.0027.8127.0530.55-8.22-22.81%106653.71%
GS210416P003625002021-04-06 9:32AM EDT362.5036.7529.1033.100.00--152.64%
GS210416P003650002021-03-18 12:55PM EDT365.0019.1032.2536.050.00-6467.16%
GS210416P003700002021-04-05 12:29PM EDT370.0043.7836.9540.550.00-51865.87%
GS210416P003750002021-03-18 1:27PM EDT375.0026.2241.6046.350.00--677.30%
GS210416P003800002021-03-30 10:08AM EDT380.0048.3946.3050.450.00-5465.23%
GS210416P003850002021-03-04 3:15PM EDT385.0060.6356.4559.250.00-11144.93%
GS210416P003900002021-02-24 12:51PM EDT390.0065.3062.3565.500.00--2164.26%
GS210416P004000002021-03-24 10:48AM EDT400.0064.0066.6570.450.00--093.75%
GS210416P004900002021-03-15 12:07AM EDT490.00151.37156.65161.050.00--0187.30%