Australia markets close in 2 hours 2 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
194.00-0.86 (-0.44%)
At close: 4:00PM EDT

194.00 0.00 (0.00%)
After hours: 7:48PM EDT

In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS201016C000700002020-08-28 3:40PM EDT70.00139.00123.35124.900.00-61161.13%
GS201016C000750002020-08-28 3:06PM EDT75.00134.01118.15119.900.00-400126.56%
GS201016C000800002020-08-28 3:09PM EDT80.00129.27113.30114.850.00-50132.81%
GS201016C000850002020-07-09 8:10PM EDT85.0096.59121.95123.700.00-30383.47%
GS201016C000950002020-08-28 2:46PM EDT95.00113.9998.45100.100.00-440128.52%
GS201016C001000002020-09-18 3:04PM EDT100.0089.9093.3594.95-5.10-5.37%104110.35%
GS201016C001050002020-08-28 2:45PM EDT105.00103.9288.4589.950.00-40107.03%
GS201016C001150002020-08-28 3:09PM EDT115.0094.2478.3080.000.00-2089.06%
GS201016C001250002020-08-28 3:03PM EDT125.0066.0068.3070.05-18.04-21.47%2477.83%
GS201016C001300002020-09-11 9:36AM EDT130.0069.8663.4065.100.00-2375.59%
GS201016C001350002020-09-11 2:56PM EDT135.0066.0058.4060.250.00-1172.36%
GS201016C001400002020-08-28 3:39PM EDT140.0069.0053.4055.150.00-110564.21%
GS201016C001450002020-08-28 3:39PM EDT145.0063.9548.0550.200.00-20251.56%
GS201016C001500002020-09-02 10:27AM EDT150.0059.1043.0045.850.00-202156.64%
GS201016C001550002020-08-28 2:06PM EDT155.0053.7538.4540.400.00-300150.59%
GS201016C001600002020-09-14 11:58AM EDT160.0029.0033.4535.15-13.80-32.24%222556.15%
GS201016C001650002020-09-18 11:10AM EDT165.0030.9428.5530.650.00-102154.69%
GS201016C001700002020-09-18 1:35PM EDT170.0021.5024.6525.60-3.42-13.72%16946.88%
GS201016C001750002020-09-21 3:37PM EDT175.0020.5020.6521.30-0.95-4.43%1859745.17%
GS201016C001800002020-09-21 1:15PM EDT180.0014.4616.3016.90-2.79-16.17%4737941.17%
GS201016C001850002020-09-21 3:13PM EDT185.0012.4012.8013.20-0.60-4.62%20369039.94%
GS201016C001900002020-09-21 3:59PM EDT190.009.659.509.80-0.60-5.85%4681,10438.10%
GS201016C001950002020-09-21 3:59PM EDT195.007.006.757.20-0.15-2.10%46952237.88%
GS201016C002000002020-09-21 3:59PM EDT200.004.754.604.90-0.55-10.38%5532,76336.59%
GS201016C002050002020-09-21 3:50PM EDT205.003.103.103.40-0.40-11.43%5182,10736.89%
GS201016C002100002020-09-21 3:50PM EDT210.002.122.032.20-0.12-5.36%6592,86436.51%
GS201016C002150002020-09-21 3:48PM EDT215.001.411.321.48-0.30-17.54%1832,14437.13%
GS201016C002200002020-09-21 3:56PM EDT220.000.970.880.99-0.03-3.00%3143,04537.82%
GS201016C002250002020-09-21 3:57PM EDT225.000.640.630.73-0.06-8.57%3912,90339.45%
GS201016C002300002020-09-21 3:17PM EDT230.000.450.420.50-0.08-15.09%1284,32840.28%
GS201016C002350002020-09-21 3:19PM EDT235.000.330.350.47-0.06-15.38%205,61243.65%
GS201016C002400002020-09-21 3:54PM EDT240.000.350.230.35+0.08+29.63%402,74544.87%
GS201016C002450002020-09-21 3:34PM EDT245.000.220.190.34-0.04-15.38%231,70448.10%
GS201016C002500002020-09-21 3:50PM EDT250.000.210.170.28-0.02-8.70%962,62149.76%
GS201016C002550002020-09-21 12:39PM EDT255.000.150.120.45+0.04+36.36%122353.08%
GS201016C002600002020-09-21 3:54PM EDT260.000.100.050.18-0.05-33.33%2047152.39%
GS201016C002650002020-09-17 12:15PM EDT265.000.150.050.310.00-1112655.23%
GS201016C002700002020-09-18 10:08AM EDT270.000.070.010.200.00-237354.00%
GS201016C002750002020-09-08 9:32AM EDT275.000.630.000.340.00-110560.16%
GS201016C002800002020-09-21 3:31PM EDT280.000.100.000.12+0.06+150.00%111855.27%
GS201016C002850002020-09-08 9:31AM EDT285.000.080.000.300.00-112164.26%
GS201016C002900002020-08-31 12:44PM EDT290.000.120.000.270.00-16365.82%
GS201016C002950002020-08-07 3:55PM EDT295.000.240.040.420.00-23473.14%
GS201016C003000002020-09-21 9:30AM EDT300.000.490.000.21+0.45+1,125.00%217468.36%
GS201016C003050002020-09-17 3:40PM EDT305.000.030.000.180.00-1569.34%
GS201016C003100002020-08-27 9:40AM EDT310.000.130.000.160.00-1570.51%
GS201016C003150002020-09-08 10:45AM EDT315.000.180.000.140.00-21871.48%
GS201016C003200002020-09-08 2:19PM EDT320.000.050.000.130.00-1573.05%
GS201016C003250002020-08-25 10:05AM EDT325.000.100.000.120.00-10010174.22%
GS201016C003300002020-08-24 9:30AM EDT330.000.040.000.110.00-23075.39%
GS201016C003350002020-09-03 9:43AM EDT335.000.020.000.100.00-1013676.56%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS201016P000700002020-08-19 1:40PM EDT70.000.030.000.080.00-4391142.19%
GS201016P000750002020-06-16 9:30AM EDT75.000.300.000.120.00-146138.67%
GS201016P000800002020-08-20 11:08AM EDT80.000.040.000.110.00-569128.91%
GS201016P000850002020-08-14 3:34PM EDT85.000.050.000.110.00-160120.31%
GS201016P000900002020-07-13 2:35PM EDT90.000.200.000.130.00-3106114.45%
GS201016P000950002020-09-08 2:04PM EDT95.000.040.000.110.00-264105.08%
GS201016P001000002020-09-17 2:16PM EDT100.000.030.000.110.00-141798.05%
GS201016P001050002020-09-11 9:48AM EDT105.000.100.000.070.00-63487.11%
GS201016P001100002020-09-14 10:59AM EDT110.000.080.010.050.00-2320579.69%
GS201016P001150002020-08-07 12:48PM EDT115.000.110.010.600.00-111298.73%
GS201016P001200002020-09-21 9:32AM EDT120.000.100.000.10+0.06+150.00%10056372.27%
GS201016P001250002020-09-14 11:05AM EDT125.000.120.000.180.00-1517771.29%
GS201016P001300002020-09-21 9:42AM EDT130.000.160.010.10-0.09-36.00%619861.72%
GS201016P001350002020-09-11 9:48AM EDT135.000.260.030.310.00-111565.43%
GS201016P001400002020-09-21 11:54AM EDT140.000.240.080.31+0.14+140.00%339560.84%
GS201016P001450002020-09-18 2:36PM EDT145.000.270.110.38+0.12+80.00%1228057.13%
GS201016P001500002020-09-21 11:59AM EDT150.000.400.200.30+0.17+73.91%3974751.56%
GS201016P001550002020-09-21 2:42PM EDT155.000.410.240.41+0.11+36.67%3999550.24%
GS201016P001600002020-09-21 3:41PM EDT160.000.550.460.56+0.13+30.95%5757447.29%
GS201016P001650002020-09-21 3:45PM EDT165.000.800.690.90+0.09+12.68%11254146.14%
GS201016P001700002020-09-21 3:58PM EDT170.001.161.051.21+0.23+24.73%2791,73443.02%
GS201016P001750002020-09-21 3:45PM EDT175.001.701.651.86+0.19+12.58%3412,05041.71%
GS201016P001800002020-09-21 3:43PM EDT180.002.742.482.65+0.57+26.27%1823,13739.54%
GS201016P001850002020-09-21 3:49PM EDT185.003.943.754.05+0.68+20.86%2791,94139.10%
GS201016P001900002020-09-21 3:46PM EDT190.005.905.405.80+0.90+18.00%3063,44638.10%
GS201016P001950002020-09-21 3:59PM EDT195.007.797.658.10+0.47+6.42%1741,50137.39%
GS201016P002000002020-09-21 3:57PM EDT200.0010.8010.5010.80+0.95+9.64%1163,45536.08%
GS201016P002050002020-09-21 3:03PM EDT205.0014.4013.9014.50+1.04+7.78%561,37737.46%
GS201016P002100002020-09-21 11:18AM EDT210.0023.2817.8018.20+5.40+30.20%1864136.52%
GS201016P002150002020-09-21 3:57PM EDT215.0022.6022.0022.55+0.45+2.03%1162637.72%
GS201016P002200002020-09-21 3:22PM EDT220.0027.2626.5527.80+1.63+6.36%426045.20%
GS201016P002250002020-09-16 12:51PM EDT225.0023.5031.2032.550.00-5135248.18%
GS201016P002300002020-09-11 3:00PM EDT230.0030.8035.9537.500.00-49952.52%
GS201016P002350002020-09-10 3:10PM EDT235.0035.0040.4042.250.00-54654.42%
GS201016P002400002020-09-16 2:19PM EDT240.0037.4445.1047.250.00-13058.67%
GS201016P002450002020-08-31 10:02AM EDT245.0041.2250.3052.100.00-31360.91%
GS201016P002500002020-09-16 2:19PM EDT250.0047.1855.8057.100.00-12154.05%
GS201016P002550002020-09-08 1:32PM EDT255.0050.9060.2062.050.00-1667.82%
GS201016P002600002020-09-16 10:59AM EDT260.0058.3065.4067.000.00-51453.27%
GS201016P002650002020-07-09 8:11PM EDT265.0096.9958.4059.850.00--10.00%
GS201016P002700002020-09-03 11:10AM EDT270.0060.7075.1076.950.00--176.71%
GS201016P003000002020-07-09 8:11PM EDT300.00101.7093.3594.250.00-210.00%
GS201016P003050002020-06-18 10:16AM EDT305.0099.7093.7596.250.00--20.00%
GS201016P003150002020-08-17 12:02AM EDT315.0099.74116.20117.650.00--10.00%
GS201016P003250002020-06-24 1:23PM EDT325.00126.54123.65125.750.00--00.00%