Australia markets open in 6 hours 16 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
229.67+6.32 (+2.83%)
As of 11:43AM EST. Market open.
In the money
Show:ListStraddle
Callsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS201127C001200002020-11-04 12:40PM EST120.0090.00107.60111.400.00-22355.27%
GS201127C001400002020-10-19 3:39PM EST140.0073.4584.7088.250.00---0.00%
GS201127C001600002020-10-30 2:57PM EST160.0029.7568.1071.600.00-22143.55%
GS201127C001650002020-11-09 1:08PM EST165.0050.6563.5066.000.00-55119.14%
GS201127C001700002020-11-06 9:34AM EST170.0049.6158.4061.050.00-1014104.69%
GS201127C001725002020-11-02 2:11PM EST172.5019.1455.9058.800.00--2116.99%
GS201127C001750002020-11-09 3:41PM EST175.0042.4553.4555.750.00-88155.47%
GS201127C001775002020-11-12 10:38AM EST177.5038.6550.8553.750.00-110101.76%
GS201127C001800002020-11-13 1:03PM EST180.0039.7048.5051.200.00-1013101.56%
GS201127C001825002020-11-09 3:05PM EST182.5034.4046.0548.200.00-282134.47%
GS201127C001850002020-11-20 9:30AM EST185.0038.2043.5546.150.00-110291.60%
GS201127C001875002020-11-10 12:23PM EST187.5027.1241.0043.500.00-24177.15%
GS201127C001900002020-11-19 2:41PM EST190.0034.9738.3540.850.00-325119.53%
GS201127C001925002020-11-20 2:18PM EST192.5031.1836.1538.100.00-532106.64%
GS201127C001950002020-11-19 2:41PM EST195.0029.9733.9536.100.00-33581.45%
GS201127C001975002020-11-23 11:24AM EST197.5032.3431.3533.30+5.84+22.04%104765.82%
GS201127C002000002020-11-23 10:57AM EST200.0029.4028.0530.75+5.65+23.79%68691.89%
GS201127C002025002020-11-20 2:24PM EST202.5027.3526.0528.10+6.00+28.10%49082.28%
GS201127C002050002020-11-23 11:22AM EST205.0024.9024.0525.15+6.15+32.80%710664.65%
GS201127C002075002020-11-23 10:57AM EST207.5021.8821.8022.55+5.02+29.77%39356.15%
GS201127C002100002020-11-23 10:55AM EST210.0019.0019.2520.15+4.50+31.03%2327553.71%
GS201127C002125002020-11-23 9:46AM EST212.5016.9716.7017.50+5.84+52.47%1818944.09%
GS201127C002150002020-11-23 9:58AM EST215.0014.2914.4515.90+5.01+53.99%631856.52%
GS201127C002175002020-11-23 10:48AM EST217.5011.7512.2012.50+4.25+56.67%2117833.50%
GS201127C002200002020-11-23 10:41AM EST220.009.149.4010.30+4.26+87.30%725333.89%
GS201127C002225002020-11-23 11:21AM EST222.507.407.307.75+4.05+120.90%29147926.81%
GS201127C002250002020-11-23 11:01AM EST225.005.285.205.70+3.22+156.31%8146625.98%
GS201127C002275002020-11-23 11:23AM EST227.503.753.303.70+2.42+181.95%14817323.10%
GS201127C002300002020-11-23 11:26AM EST230.002.222.142.16+1.47+196.00%82294921.63%
GS201127C002325002020-11-23 11:21AM EST232.501.311.111.18+0.82+167.35%80139221.56%
GS201127C002350002020-11-23 11:27AM EST235.000.610.630.68+0.30+96.77%46330822.93%
GS201127C002375002020-11-23 11:07AM EST237.500.330.330.37+0.11+50.00%10010723.93%
GS201127C002400002020-11-23 11:06AM EST240.000.170.150.19-0.02-10.53%909224.71%
GS201127C002425002020-11-23 11:21AM EST242.500.100.080.11-0.03-23.08%638426.17%
GS201127C002450002020-11-23 9:40AM EST245.000.060.030.06-0.06-50.00%14927.25%
GS201127C002500002020-11-23 11:05AM EST250.000.070.000.10+0.01+16.67%276137.11%
GS201127C002550002020-10-19 3:39PM EST255.000.770.001.250.00--062.94%
GS201127C002700002020-11-12 11:24AM EST270.000.010.000.020.00-1152.34%
Putsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS201127P000950002020-11-16 12:09AM EST95.000.05-0.110.00--1303.91%
GS201127P001200002020-10-26 2:53PM EST120.000.140.000.240.00--10230.86%
GS201127P001250002020-10-30 9:39AM EST125.000.200.000.010.00-11162.50%
GS201127P001450002020-10-30 11:18AM EST145.000.730.000.110.00-1616153.91%
GS201127P001500002020-11-19 10:37AM EST150.000.050.000.100.00-126141.80%
GS201127P001550002020-10-29 10:07AM EST155.000.950.000.160.00--10139.06%
GS201127P001600002020-11-19 10:10AM EST160.000.010.000.100.00-19121.88%
GS201127P001650002020-11-09 10:17AM EST165.000.210.000.090.00-2150111.33%
GS201127P001700002020-11-20 3:48PM EST170.000.040.000.070.00-13099.22%
GS201127P001725002020-11-04 11:19AM EST172.500.810.000.030.00--787.50%
GS201127P001750002020-11-13 11:42AM EST175.000.080.000.030.00-48382.81%
GS201127P001775002020-11-16 11:24AM EST177.501.020.000.040.00-104781.25%
GS201127P001800002020-11-20 12:12PM EST180.000.040.000.060.00-212180.47%
GS201127P001825002020-11-16 3:07PM EST182.500.150.000.080.00-92778.91%
GS201127P001850002020-11-19 11:10AM EST185.000.070.000.060.00-17472.66%
GS201127P001875002020-11-20 10:05AM EST187.500.020.000.02-0.01-33.33%16660.94%
GS201127P001900002020-11-20 3:48PM EST190.000.090.000.090.00-315767.58%
GS201127P001925002020-11-18 9:30AM EST192.500.080.000.030.00-14456.25%
GS201127P001950002020-11-20 12:23PM EST195.000.040.000.06-0.08-66.67%132756.25%
GS201127P001975002020-11-23 9:40AM EST197.500.050.000.03-0.02-28.57%1012352.34%
GS201127P002000002020-11-23 10:05AM EST200.000.020.000.02-0.04-66.67%1121546.48%
GS201127P002025002020-11-23 9:58AM EST202.500.020.000.04-0.10-83.33%48546.29%
GS201127P002050002020-11-23 11:10AM EST205.000.050.030.05-0.09-64.29%4530543.56%
GS201127P002075002020-11-23 9:58AM EST207.500.060.000.06-0.09-60.00%731440.63%
GS201127P002100002020-11-23 11:03AM EST210.000.060.060.08-0.19-76.00%25177537.99%
GS201127P002125002020-11-23 10:07AM EST212.500.070.000.11-0.23-76.67%1239735.55%
GS201127P002150002020-11-23 11:17AM EST215.000.120.140.16-0.46-79.31%29328033.30%
GS201127P002175002020-11-23 10:48AM EST217.500.200.200.21-0.74-78.72%25352030.18%
GS201127P002200002020-11-23 11:25AM EST220.000.290.300.32-1.20-80.54%40430027.83%
GS201127P002225002020-11-23 10:47AM EST222.500.570.460.52-1.93-77.20%42435725.86%
GS201127P002250002020-11-23 11:25AM EST225.000.780.830.89-2.87-78.63%39221824.32%
GS201127P002275002020-11-23 11:22AM EST227.501.411.471.54-3.41-70.75%1,0321123.19%
GS201127P002300002020-11-23 11:26AM EST230.002.562.542.69-4.82-65.31%3523723.50%
GS201127P002325002020-11-20 10:12AM EST232.504.204.104.35-5.10-54.84%2525.05%
GS201127P002350002020-11-20 3:31PM EST235.006.996.106.30-4.98-41.60%131126.59%
GS201127P002450002020-10-19 3:39PM EST245.0034.5018.0019.300.00--081.08%