Australia markets open in 6 hours 20 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
229.16+5.81 (+2.60%)
As of 11:40AM EST. Market open.
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS201218C001350002020-10-29 10:45AM EST135.0054.1093.8095.750.00--2106.74%
GS201218C001400002020-10-27 2:58PM EST140.0056.2088.8090.850.00-1010101.76%
GS201218C001450002020-11-06 3:49PM EST145.0057.1583.8085.750.00-2194.09%
GS201218C001500002020-11-04 11:07AM EST150.0066.2778.8080.850.00-121289.31%
GS201218C001550002020-11-18 12:19PM EST155.0070.9673.8575.650.00-369381.54%
GS201218C001600002020-11-09 12:45PM EST160.0053.8068.8570.500.00-105574.02%
GS201218C001650002020-11-09 3:48PM EST165.0051.7563.9065.800.00-23972.46%
GS201218C001700002020-11-06 10:59AM EST170.0043.2058.8060.900.00-36166.94%
GS201218C001750002020-11-09 3:48PM EST175.0042.2553.7555.550.00-47657.52%
GS201218C001800002020-11-13 3:53PM EST180.0039.9048.6550.500.00-314850.83%
GS201218C001850002020-11-13 2:07PM EST185.0035.7243.9045.750.00-17250.54%
GS201218C001900002020-11-19 10:37AM EST190.0033.3239.1040.200.00-327450.34%
GS201218C001950002020-11-19 10:37AM EST195.0028.4634.5535.350.00-319446.47%
GS201218C002000002020-11-20 3:45PM EST200.0024.4429.3530.350.00-3649440.89%
GS201218C002050002020-11-20 3:33PM EST205.0024.1024.5025.45+4.60+23.59%1194536.18%
GS201218C002100002020-11-23 10:51AM EST210.0019.5520.1020.85+4.01+25.80%291,08333.37%
GS201218C002150002020-11-23 9:56AM EST215.0014.2015.7516.40+2.58+22.20%456830.52%
GS201218C002200002020-11-23 11:24AM EST220.0012.1711.9012.30+4.22+53.08%6261,58128.25%
GS201218C002250002020-11-23 11:15AM EST225.008.258.758.90+2.97+56.25%5980827.36%
GS201218C002300002020-11-23 11:24AM EST230.005.975.906.10+2.37+65.83%2,3371,32126.64%
GS201218C002350002020-11-23 11:24AM EST235.003.913.804.00+1.69+76.13%34396226.34%
GS201218C002400002020-11-23 11:19AM EST240.002.332.242.42+0.86+58.50%2473,17925.79%
GS201218C002450002020-11-23 11:23AM EST245.001.421.371.50+0.54+61.36%29969526.20%
GS201218C002500002020-11-23 10:58AM EST250.000.820.790.89+0.27+49.09%3032426.49%
GS201218C002550002020-11-23 9:54AM EST255.000.480.450.52+0.12+33.33%336926.88%
GS201218C002600002020-11-23 11:23AM EST260.000.240.130.35-0.06-20.00%17228.13%
GS201218C002650002020-11-12 9:30AM EST265.000.920.070.230.00-101129.15%
GS201218C002700002020-10-19 1:56PM EST270.000.320.000.490.00--236.94%
GS201218C002750002020-11-20 9:31AM EST275.000.080.000.15-0.15-65.22%101832.81%
GS201218C002800002020-11-18 11:11AM EST280.000.110.000.110.00-505233.99%
GS201218C002850002020-10-26 8:34AM EST285.000.080.000.130.00-3637.40%
GS201218C003050002020-10-26 1:02PM EST305.000.110.000.250.00-1251.56%
GS201218C003100002020-10-28 9:03AM EST310.000.180.000.160.00--150.68%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS201218P001050002020-10-21 2:23PM EST105.000.060.000.100.00-111108.98%
GS201218P001100002020-10-19 3:39PM EST110.000.050.000.110.00--0103.91%
GS201218P001250002020-11-03 2:59PM EST125.000.300.020.110.00--2288.67%
GS201218P001300002020-11-06 1:48PM EST130.000.150.000.110.00-201481.64%
GS201218P001350002020-11-16 3:17PM EST135.000.050.000.110.00-11076.56%
GS201218P001400002020-11-03 11:19AM EST140.000.580.000.140.00-22773.83%
GS201218P001450002020-11-23 10:14AM EST145.000.040.000.11-0.11-73.33%37467.19%
GS201218P001500002020-11-23 11:06AM EST150.000.090.050.10-0.02-18.18%411664.84%
GS201218P001550002020-11-20 12:07PM EST155.000.150.000.180.00-425261.62%
GS201218P001600002020-11-20 3:05PM EST160.000.130.010.200.00-1621158.20%
GS201218P001650002020-11-23 11:07AM EST165.000.140.050.23-0.20-58.82%969355.86%
GS201218P001700002020-11-23 11:07AM EST170.000.210.180.29-0.05-19.23%101,31955.42%
GS201218P001750002020-11-23 10:17AM EST175.000.230.200.32-0.10-30.30%3695951.56%
GS201218P001800002020-11-23 11:06AM EST180.000.290.290.33-0.12-29.27%3876948.83%
GS201218P001850002020-11-20 11:16AM EST185.000.520.320.440.00-221,37146.53%
GS201218P001900002020-11-23 11:20AM EST190.000.480.440.51-0.23-32.39%3674742.92%
GS201218P001950002020-11-23 11:24AM EST195.000.620.600.65-0.30-32.61%3101,62040.09%
GS201218P002000002020-11-23 11:24AM EST200.000.820.790.85-0.38-31.67%3091,19537.43%
GS201218P002050002020-11-23 10:02AM EST205.001.121.101.15-0.70-38.46%471,62134.99%
GS201218P002100002020-11-23 11:04AM EST210.001.591.541.67-1.06-40.00%5955833.24%
GS201218P002150002020-11-23 11:15AM EST215.002.362.262.37-1.48-38.54%4974831.28%
GS201218P002200002020-11-23 11:14AM EST220.003.453.353.50-2.03-37.04%6581429.99%
GS201218P002250002020-11-23 11:22AM EST225.005.005.005.15-2.80-35.90%10741029.11%
GS201218P002300002020-11-23 11:06AM EST230.007.457.207.55-3.72-33.30%958129.14%
GS201218P002350002020-11-23 9:57AM EST235.0010.9510.0510.45-3.55-24.48%62428.97%
GS201218P002400002020-11-23 9:59AM EST240.0014.3513.5514.20-1.65-10.31%11630.36%
GS201218P002450002020-11-19 10:01AM EST245.0022.9017.6018.250.00-5531.48%
GS201218P002500002020-11-16 12:09AM EST250.0035.0021.9023.000.00--135.28%
GS201218P002650002020-11-16 12:09AM EST265.0050.2035.9537.400.00--144.50%
GS201218P002700002020-11-16 12:09AM EST270.0056.9040.6542.600.00--250.07%
GS201218P003000002020-11-16 2:17PM EST300.0073.0071.0072.65-7.16-8.93%81062.60%