Australia markets close in 5 hours 38 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
237.50+8.67 (+3.79%)
At close: 4:00PM EST

238.20 +0.70 (0.29%)
After hours: 6:02PM EST

In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210115C000700002020-08-28 1:47PM EST70.00138.92128.00129.600.00-1000.00%
GS210115C000750002020-08-28 2:56PM EST75.00134.30123.05124.600.00-3850.00%
GS210115C000800002020-07-09 3:56PM EST80.00121.770.000.000.00-1000.00%
GS210115C000850002020-09-01 10:40AM EST85.00120.20112.70114.550.00-330.00%
GS210115C000900002020-08-28 2:39PM EST90.00119.00108.15109.750.00-4700.00%
GS210115C000950002020-08-28 2:55PM EST95.00114.13103.05104.700.00-310.00%
GS210115C001000002020-10-27 2:22PM EST100.0096.50136.90138.700.00-218103.52%
GS210115C001050002020-11-09 3:13PM EST105.00112.50131.90133.700.00-21098.14%
GS210115C001100002020-11-23 2:52PM EST110.00119.00126.90128.700.00-1692.97%
GS210115C001150002020-08-28 1:39PM EST115.0093.9583.6085.150.00-32000.00%
GS210115C001200002020-09-24 12:00PM EST120.0076.4084.2086.300.00-270.00%
GS210115C001250002020-11-13 1:04PM EST125.0094.60111.90113.700.00-1478.81%
GS210115C001300002020-11-24 11:45AM EST130.00105.39106.90108.70+6.22+6.27%119774.41%
GS210115C001350002020-10-19 11:29AM EST135.0072.3388.4590.450.00-11290.00%
GS210115C001400002020-11-13 9:51AM EST140.0077.9396.9098.750.00-241566.94%
GS210115C001450002020-11-11 2:31PM EST145.0074.2091.9093.750.00-112662.99%
GS210115C001500002020-11-24 3:06PM EST150.0086.7586.8588.80+11.40+15.13%555859.13%
GS210115C001550002020-11-03 10:58AM EST155.0060.1581.8083.900.00-2014356.06%
GS210115C001600002020-11-17 9:30AM EST160.0060.3676.8078.900.00-2095052.39%
GS210115C001650002020-11-23 3:02PM EST165.0064.8971.7073.750.00-158562.09%
GS210115C001700002020-11-24 2:53PM EST170.0066.0066.7068.75+6.24+10.44%453857.89%
GS210115C001750002020-11-23 11:59AM EST175.0055.0061.7064.100.00-388857.02%
GS210115C001800002020-11-24 3:05PM EST180.0056.7057.5058.40+6.84+13.72%261,17846.22%
GS210115C001850002020-11-23 10:04AM EST185.0044.3151.8554.250.00-282949.83%
GS210115C001900002020-11-24 11:43AM EST190.0045.7446.6549.55+6.24+15.80%61,71147.74%
GS210115C001950002020-11-24 3:27PM EST195.0042.3041.7043.90+6.67+18.72%291,44839.19%
GS210115C002000002020-11-24 3:14PM EST200.0037.5037.7038.90+6.58+21.28%854,04235.30%
GS210115C002050002020-11-24 3:11PM EST205.0033.0033.4034.35+6.89+26.39%422,87734.13%
GS210115C002100002020-11-24 3:48PM EST210.0029.1328.9529.90+6.53+28.89%773,09732.83%
GS210115C002150002020-11-24 3:50PM EST215.0025.0025.0025.85+5.98+31.44%661,59432.54%
GS210115C002200002020-11-24 3:55PM EST220.0021.3820.8021.70+6.08+39.74%1913,49230.97%
GS210115C002250002020-11-24 3:49PM EST225.0017.3016.9518.30+5.10+41.80%1422,27031.12%
GS210115C002300002020-11-24 3:53PM EST230.0014.2013.8514.90+4.93+53.18%2512,90230.23%
GS210115C002350002020-11-24 3:58PM EST235.0011.5511.0511.75+4.31+59.53%3921,77529.11%
GS210115C002400002020-11-24 3:53PM EST240.009.108.559.25+3.81+72.02%4369,07728.81%
GS210115C002450002020-11-24 3:49PM EST245.006.706.557.15+2.70+67.50%2531,26428.58%
GS210115C002500002020-11-24 3:49PM EST250.005.064.905.40+2.17+75.09%7883,08728.31%
GS210115C002550002020-11-24 3:48PM EST255.003.653.604.50+1.53+72.17%18161229.76%
GS210115C002600002020-11-24 3:37PM EST260.002.722.643.15+1.19+77.78%31192928.85%
GS210115C002650002020-11-24 3:52PM EST265.001.941.882.10+0.84+76.36%22363327.92%
GS210115C002700002020-11-24 3:33PM EST270.001.361.391.67+0.66+94.29%1001,44128.85%
GS210115C002750002020-11-24 3:37PM EST275.001.001.011.23+0.45+81.82%161,10329.10%
GS210115C002800002020-11-24 2:58PM EST280.000.650.710.90+0.21+47.73%272,39529.35%
GS210115C002850002020-11-16 10:00AM EST285.000.200.140.680.00-1129.83%
GS210115C002900002020-11-24 3:34PM EST290.000.380.380.52+0.16+72.73%14576130.35%
GS210115C003000002020-11-24 3:56PM EST300.000.300.200.40+0.18+150.00%1,02694832.81%
GS210115C003100002020-11-23 3:30PM EST310.000.060.000.260.00-222634.08%
GS210115C003200002020-11-17 10:13AM EST320.000.010.000.350.00-2240639.16%
GS210115C003300002020-09-08 11:15AM EST330.000.430.160.500.00-114644.92%
GS210115C003400002020-11-16 12:56PM EST340.000.010.020.460.00-233247.56%
GS210115C003500002020-11-18 11:34AM EST350.000.010.000.280.00-125747.07%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210115P000700002020-11-24 10:09AM EST70.000.040.000.13+0.02+100.00%15721119.53%
GS210115P000750002020-10-13 1:18PM EST75.000.060.000.110.00-10180111.33%
GS210115P000800002020-10-29 8:30AM EST80.000.250.000.130.00-51,231107.03%
GS210115P000850002020-11-20 11:46AM EST85.000.040.000.050.00-3549892.19%
GS210115P000900002020-11-13 9:30AM EST90.000.080.000.060.00-319189.06%
GS210115P000950002020-11-04 3:56PM EST95.000.180.000.080.00-240986.72%
GS210115P001000002020-11-24 10:09AM EST100.000.100.000.10+0.03+42.86%151,10283.79%
GS210115P001050002020-10-30 8:30AM EST105.000.420.000.090.00-3048778.52%
GS210115P001100002020-11-19 11:03AM EST110.000.090.000.140.00-222377.73%
GS210115P001150002020-11-18 3:42PM EST115.000.100.050.140.00-131076.17%
GS210115P001200002020-11-24 3:45PM EST120.000.100.010.13-0.03-23.08%388269.53%
GS210115P001250002020-11-09 3:23PM EST125.000.280.000.210.00-361668.75%
GS210115P001300002020-11-24 11:10AM EST130.000.100.000.28-0.10-50.00%4087167.19%
GS210115P001350002020-11-18 9:30AM EST135.000.290.150.300.00-183167.48%
GS210115P001400002020-11-23 11:10AM EST140.000.300.070.310.00-33,81662.11%
GS210115P001450002020-11-18 11:14AM EST145.000.350.050.550.00-271062.31%
GS210115P001500002020-11-24 3:06PM EST150.000.250.250.30-0.10-28.57%171,49257.72%
GS210115P001550002020-11-23 1:45PM EST155.000.450.300.550.00-102,26857.86%
GS210115P001600002020-11-24 1:21PM EST160.000.400.360.62-0.08-16.67%32,59255.42%
GS210115P001650002020-11-23 10:38AM EST165.000.560.200.640.00-21,71850.34%
GS210115P001700002020-11-24 3:48PM EST170.000.600.400.68-0.05-7.69%132,62151.05%
GS210115P001750002020-11-24 3:49PM EST175.000.680.450.77-0.12-15.00%152,50748.49%
GS210115P001800002020-11-24 2:48PM EST180.000.760.600.84-0.18-19.15%174,15245.58%
GS210115P001850002020-11-24 3:58PM EST185.000.990.800.98-0.19-16.10%63,10143.31%
GS210115P001900002020-11-24 2:45PM EST190.001.181.021.24-0.27-18.62%806,95441.85%
GS210115P001950002020-11-24 3:54PM EST195.001.341.151.49-0.50-27.17%541,81939.86%
GS210115P002000002020-11-24 3:58PM EST200.001.751.491.80-0.55-23.91%666,92837.90%
GS210115P002050002020-11-24 3:44PM EST205.002.221.942.37-0.88-28.39%1802,44836.95%
GS210115P002100002020-11-24 3:53PM EST210.002.702.652.92-1.30-32.50%2291,74435.25%
GS210115P002150002020-11-24 3:47PM EST215.003.603.303.75-1.40-28.00%571,49834.13%
GS210115P002200002020-11-24 3:05PM EST220.004.554.254.75-2.02-30.75%921,41632.92%
GS210115P002250002020-11-24 3:59PM EST225.005.904.157.50-2.98-33.56%1131,26236.43%
GS210115P002300002020-11-24 3:43PM EST230.007.837.207.95-3.37-30.09%1161,15131.84%
GS210115P002350002020-11-24 3:59PM EST235.009.559.2510.00-3.97-29.36%31721931.23%
GS210115P002400002020-11-24 3:56PM EST240.0012.0012.0012.60-5.78-32.51%7543131.17%
GS210115P002450002020-11-23 3:34PM EST245.0020.6914.5515.550.00-2125631.14%
GS210115P002500002020-11-24 3:27PM EST250.0018.9618.0518.95-5.51-22.52%2716931.47%
GS210115P002550002020-11-13 1:20PM EST255.0037.7021.7522.550.00-110831.54%
GS210115P002600002020-07-30 2:05PM EST260.0064.8855.4558.400.00-136119.53%
GS210115P002650002020-07-13 1:24PM EST265.0062.0056.2558.550.00-691111.52%
GS210115P002700002020-09-18 1:52PM EST270.0076.4063.6066.800.00-2119123.61%
GS210115P002750002020-07-09 3:56PM EST275.0052.000.000.000.00-11070.00%
GS210115P002800002020-11-24 12:09PM EST280.0045.8542.9045.75-23.95-34.31%49542.02%
GS210115P002900002020-07-09 3:56PM EST290.0052.400.000.000.00-1130.00%
GS210115P003000002020-07-09 3:56PM EST300.00122.300.000.000.00-11090.00%
GS210115P003100002020-11-24 11:33AM EST310.0076.2672.4074.60-36.09-32.12%1851.31%
GS210115P003200002020-07-09 3:56PM EST320.00122.150.000.000.00-6160.00%
GS210115P003300002020-07-09 3:56PM EST330.00117.100.000.000.00-210.00%
GS210115P003400002020-09-23 1:17PM EST340.00152.90135.25137.050.00-117173.16%
GS210115P003500002020-07-09 3:56PM EST350.00155.150.000.000.00--10.00%