Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
289.39+0.02 (+0.01%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210129C001950002020-12-24 12:59PM EST195.0061.8592.3596.900.00-20142.38%
GS210129C002000002021-01-20 10:02AM EST200.0089.0687.7592.00-1.84-2.02%16150.10%
GS210129C002050002020-12-30 10:26AM EST205.0054.8582.0586.600.00--2192.53%
GS210129C002075002020-12-29 3:40PM EST207.5051.6480.3084.500.00--60138.28%
GS210129C002100002020-12-28 9:56AM EST210.0049.9677.8082.000.00--2133.98%
GS210129C002125002021-01-19 12:00AM EST212.5093.8675.3579.500.00--20130.86%
GS210129C002150002020-12-28 2:43PM EST215.0045.9272.1576.950.00-22104.88%
GS210129C002175002020-12-21 9:46AM EST217.5039.3069.8074.000.00--7775.00%
GS210129C002200002020-12-21 2:46PM EST220.0041.0067.2571.600.00-1081.25%
GS210129C002275002020-12-15 11:44AM EST227.5019.2278.8582.750.00--2328.86%
GS210129C002300002021-01-20 3:01PM EST230.0058.7557.5561.650.00-1587.11%
GS210129C002325002020-12-28 9:30AM EST232.5027.9555.2059.100.00-1286.43%
GS210129C002350002020-12-28 10:34AM EST235.0029.3352.4057.000.00-11285.16%
GS210129C002375002021-01-22 3:29PM EST237.5051.9951.6053.35+20.31+64.11%20291.55%
GS210129C002400002021-01-15 3:45PM EST240.0059.9547.7551.650.00-11077.83%
GS210129C002425002021-01-05 10:41AM EST242.5027.8545.0549.200.00-11370.80%
GS210129C002450002021-01-21 2:28PM EST245.0045.2242.5046.650.00-13364.75%
GS210129C002475002021-01-05 1:17PM EST247.5027.3740.0044.050.00-21258.40%
GS210129C002500002021-01-20 3:34PM EST250.0041.2538.4040.000.00-217972.31%
GS210129C002525002021-01-20 12:04PM EST252.5037.3035.0538.600.00-12488.45%
GS210129C002550002021-01-20 1:36PM EST255.0035.0532.3536.350.00-34287.26%
GS210129C002575002021-01-21 12:39PM EST257.5031.4530.6033.350.00-125275.44%
GS210129C002600002021-01-22 1:33PM EST260.0029.1928.1531.00-0.24-0.82%917072.97%
GS210129C002625002021-01-19 10:22AM EST262.5034.5024.8528.700.00-14370.87%
GS210129C002650002021-01-22 12:49PM EST265.0023.5323.2525.90-0.07-0.30%13962.28%
GS210129C002675002021-01-15 9:31AM EST267.5022.5020.7523.35-1.23-5.18%13756.98%
GS210129C002700002021-01-22 3:04PM EST270.0019.9019.3020.00-0.18-0.90%628840.45%
GS210129C002725002021-01-22 12:19PM EST272.5016.3216.1518.30-6.33-27.95%23946.95%
GS210129C002750002021-01-22 3:49PM EST275.0015.6014.7515.30+0.12+0.78%4116736.33%
GS210129C002775002021-01-22 3:13PM EST277.5012.9512.5013.10-1.50-10.38%64535.13%
GS210129C002800002021-01-22 3:31PM EST280.0010.8010.4510.95-0.70-6.09%12341333.55%
GS210129C002825002021-01-22 3:31PM EST282.508.708.508.85-0.40-4.40%12410531.52%
GS210129C002850002021-01-22 3:53PM EST285.006.956.757.05-0.90-11.46%71918930.76%
GS210129C002875002021-01-22 3:36PM EST287.505.375.255.50-0.68-11.24%33616030.45%
GS210129C002900002021-01-22 3:59PM EST290.004.103.954.15-0.50-10.87%1,05356430.02%
GS210129C002925002021-01-22 3:59PM EST292.503.102.913.05-0.50-13.89%26422029.79%
GS210129C002950002021-01-22 3:59PM EST295.002.182.092.23-0.51-18.96%76355230.03%
GS210129C002975002021-01-22 3:56PM EST297.501.601.481.59-0.40-20.00%27292130.24%
GS210129C003000002021-01-22 3:58PM EST300.001.111.061.12-0.32-22.38%1,2821,88630.57%
GS210129C003025002021-01-22 3:55PM EST302.500.800.720.79-0.22-21.57%58425931.08%
GS210129C003050002021-01-22 3:53PM EST305.000.550.500.56-0.17-23.61%20174231.74%
GS210129C003075002021-01-22 3:36PM EST307.500.390.360.40-0.11-22.00%11214332.47%
GS210129C003100002021-01-22 3:58PM EST310.000.300.250.30-0.11-26.83%31060733.55%
GS210129C003125002021-01-22 3:31PM EST312.500.240.190.22-0.06-20.00%4218334.42%
GS210129C003150002021-01-22 3:28PM EST315.000.170.140.17-0.08-32.00%8833335.60%
GS210129C003200002021-01-22 3:49PM EST320.000.100.080.13-0.03-23.08%10231939.26%
GS210129C003250002021-01-22 11:41AM EST325.000.070.030.13-0.03-30.00%1913344.24%
GS210129C003300002021-01-22 3:36PM EST330.000.060.040.13-0.01-14.29%3928149.02%
GS210129C003350002021-01-20 2:00PM EST335.000.040.000.220.00-19552.54%
GS210129C003400002021-01-22 3:17PM EST340.000.050.000.110.00-19152.15%
GS210129C003450002021-01-21 3:19PM EST345.000.060.000.110.00-30331856.25%
GS210129C003500002021-01-20 9:40AM EST350.000.010.000.11-0.01-50.00%18960.16%
GS210129C003550002021-01-22 1:15PM EST355.000.050.000.10-0.02-28.57%13163.28%
GS210129C003600002021-01-22 1:16PM EST360.000.050.000.07+0.02+66.67%13264.45%
GS210129C003650002021-01-19 2:51PM EST365.000.050.000.140.00-22473.63%
GS210129C003700002021-01-19 12:00AM EST370.000.370.000.090.00--4773.83%
GS210129C003750002021-01-12 3:06PM EST375.000.040.000.140.00-1281.05%
GS210129C003850002021-01-22 1:15PM EST385.000.040.000.01-0.15-78.95%13768.75%
GS210129C003900002021-01-19 12:00AM EST390.000.140.000.240.00--297.66%
GS210129C003950002021-01-22 1:16PM EST395.000.040.000.27-0.06-60.00%11102.73%
GS210129C004000002021-01-19 12:00AM EST400.000.17-0.140.00--2106.64%
GS210129C004050002021-01-19 3:05PM EST405.000.040.000.040.00--2089.84%
Putsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210129P001800002021-01-15 11:36AM EST180.000.060.000.220.00-116152.34%
GS210129P001850002021-01-12 2:00PM EST185.000.120.000.200.00-62142.58%
GS210129P001900002020-12-31 10:34AM EST190.000.300.000.200.00-15134.96%
GS210129P001950002021-01-14 3:22PM EST195.000.080.000.500.00-24143.65%
GS210129P002000002021-01-20 12:51PM EST200.000.020.000.250.00-147123.44%
GS210129P002050002020-12-21 10:24AM EST205.001.030.000.220.00-1115114.06%
GS210129P002075002020-12-21 10:25AM EST207.501.200.000.130.00-100103.91%
GS210129P002100002021-01-13 10:44AM EST210.000.020.000.220.00-117107.03%
GS210129P002125002020-12-14 10:59AM EST212.502.770.000.690.00--2121.58%
GS210129P002150002021-01-22 12:17PM EST215.000.030.000.12+0.01+50.00%21992.97%
GS210129P002175002021-01-19 9:57AM EST217.500.100.000.220.00-11596.48%
GS210129P002200002021-01-19 3:53PM EST220.000.040.000.220.00-36992.97%
GS210129P002225002021-01-19 10:00AM EST222.500.100.000.180.00-1387.30%
GS210129P002250002021-01-06 9:31AM EST225.000.030.000.220.00-21486.13%
GS210129P002275002021-01-14 1:48PM EST227.500.140.000.250.00-11584.18%
GS210129P002300002021-01-22 11:01AM EST230.000.020.000.07-0.02-50.00%2010569.14%
GS210129P002325002021-01-19 11:35AM EST232.500.070.000.210.00-1875.78%
GS210129P002350002021-01-19 1:25PM EST235.000.050.000.210.00-206572.46%
GS210129P002375002021-01-15 12:53PM EST237.500.130.000.110.00-14563.67%
GS210129P002400002021-01-13 9:30AM EST240.000.300.000.090.00-112859.38%
GS210129P002425002021-01-14 1:10PM EST242.500.190.000.270.00-21665.04%
GS210129P002450002021-01-20 1:30PM EST245.000.050.000.110.00-913154.69%
GS210129P002475002021-01-19 10:56AM EST247.500.080.000.230.00-16157.13%
GS210129P002500002021-01-22 3:46PM EST250.000.040.000.13-0.05-55.56%1027954.88%
GS210129P002525002021-01-22 9:41AM EST252.500.060.000.30-1.06-94.64%12752.83%
GS210129P002550002021-01-20 12:06PM EST255.000.080.000.150.00-57649.51%
GS210129P002575002021-01-22 10:41AM EST257.500.100.000.130.00-18045.22%
GS210129P002600002021-01-22 2:54PM EST260.000.110.080.13-0.03-21.43%4945741.99%
GS210129P002625002021-01-22 1:06PM EST262.500.150.110.13-0.04-21.05%1521038.87%
GS210129P002650002021-01-22 3:59PM EST265.000.180.160.19-0.12-40.00%5724238.04%
GS210129P002675002021-01-22 3:47PM EST267.500.210.210.26-0.11-34.38%4214236.82%
GS210129P002700002021-01-22 3:46PM EST270.000.310.300.35-0.21-40.38%13341235.45%
GS210129P002725002021-01-22 2:42PM EST272.500.440.420.49-0.33-42.86%11724934.38%
GS210129P002750002021-01-22 3:59PM EST275.000.640.620.69-0.24-27.27%4242,78533.40%
GS210129P002775002021-01-22 3:36PM EST277.500.900.880.95-0.31-25.62%4083,12532.25%
GS210129P002800002021-01-22 3:52PM EST280.001.151.271.36-0.53-31.55%46159831.68%
GS210129P002825002021-01-22 3:59PM EST282.501.781.801.90-0.44-19.82%21124131.03%
GS210129P002850002021-01-22 3:46PM EST285.002.602.502.64-0.27-9.41%5951,47730.63%
GS210129P002875002021-01-22 3:58PM EST287.503.553.453.65-0.20-5.33%53933430.73%
GS210129P002900002021-01-22 3:59PM EST290.004.754.554.80-0.38-7.41%6581,73030.30%
GS210129P002925002021-01-22 3:54PM EST292.505.885.906.25-0.37-5.92%10118130.42%
GS210129P002950002021-01-22 3:54PM EST295.007.817.657.95+0.26+3.44%5030830.86%
GS210129P002975002021-01-22 2:19PM EST297.5010.159.209.85-0.20-1.93%15631.52%
GS210129P003000002021-01-22 3:22PM EST300.0011.7711.4511.90+0.54+4.81%2815232.25%
GS210129P003025002021-01-22 2:15PM EST302.5014.6513.6514.05+0.65+4.64%512332.86%
GS210129P003050002021-01-22 3:06PM EST305.0015.9515.7516.45+0.28+1.79%123135.60%
GS210129P003075002021-01-20 10:40AM EST307.5017.8017.5519.55+0.05+0.28%11046.61%
GS210129P003100002021-01-21 11:29AM EST310.0020.2719.9521.900.00-2115748.85%
GS210129P003125002021-01-15 10:28AM EST312.5017.7522.3024.300.00-1151.39%
GS210129P003150002021-01-19 9:44AM EST315.0016.8523.9527.150.00--259.45%
GS210129P003200002021-01-22 1:43PM EST320.0030.5829.7531.00+5.55+22.17%601247.71%
GS210129P003250002021-01-19 12:00AM EST325.0027.8533.6536.750.00--268.04%
GS210129P003300002021-01-19 9:47AM EST330.0030.3638.9041.750.00-1474.46%
GS210129P003400002021-01-19 12:00AM EST340.0041.0448.6551.700.00--285.74%