Australia markets close in 1 hour 54 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
In the money
Show:ListStraddle
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210115C000700002020-08-28 2:47PM EDT70.00138.92123.10125.150.00-10074.61%
GS210115C000750002020-08-28 3:56PM EDT75.00134.30118.10120.100.00-38567.97%
GS210115C000800002020-07-09 8:11PM EDT80.00121.77127.25128.850.00-100190.01%
GS210115C000850002020-09-01 11:40AM EDT85.00120.20108.10110.300.00-3365.09%
GS210115C000900002020-08-28 3:39PM EDT90.00119.00103.05105.350.00-47060.94%
GS210115C000950002020-08-28 3:55PM EDT95.00114.1397.95100.850.00-3163.09%
GS210115C001000002020-09-21 10:19AM EDT100.0089.7092.9596.00-19.55-17.89%21160.67%
GS210115C001050002020-09-02 11:18AM EDT105.00104.5088.0091.100.00-7758.11%
GS210115C001100002020-08-28 2:39PM EDT110.0098.9083.0086.300.00-320655.84%
GS210115C001150002020-08-28 2:39PM EDT115.0093.9578.2081.500.00-320054.74%
GS210115C001200002020-08-31 11:44AM EDT120.0069.6273.2575.70-15.65-18.35%2559.22%
GS210115C001250002020-08-28 2:39PM EDT125.0083.9568.5070.850.00-1,360456.23%
GS210115C001300002020-09-16 11:23AM EDT130.0059.5063.5566.15-5.75-8.81%120254.21%
GS210115C001350002020-08-13 11:45AM EDT135.0073.9365.8569.350.00-2512980.05%
GS210115C001400002020-09-21 1:06PM EDT140.0052.8054.4056.55-4.30-7.53%141548.49%
GS210115C001450002020-07-30 11:16AM EDT145.0056.0062.2564.950.00-112589.60%
GS210115C001500002020-09-17 10:44AM EDT150.0048.0045.8047.300.00-352444.13%
GS210115C001550002020-08-24 12:39PM EDT155.0050.1041.6043.050.00-415943.15%
GS210115C001600002020-09-21 12:39PM EDT160.0035.4036.4538.75-8.13-18.68%1096041.55%
GS210115C001650002020-09-21 11:42AM EDT165.0029.5033.3034.70-4.82-14.04%153240.41%
GS210115C001700002020-09-21 1:35PM EDT170.0028.4529.5030.55-0.50-1.73%339938.53%
GS210115C001750002020-09-21 2:06PM EDT175.0024.6325.7027.40-2.42-8.95%2265339.03%
GS210115C001800002020-09-21 2:27PM EDT180.0021.4422.4523.95-2.56-10.67%211,30638.09%
GS210115C001850002020-09-21 10:17AM EDT185.0016.1519.1020.35-4.15-20.44%3776636.28%
GS210115C001900002020-09-21 3:22PM EDT190.0016.8216.7017.60-0.58-3.33%1091,68035.99%
GS210115C001950002020-09-21 3:58PM EDT195.0014.5514.2515.050.00-701,36335.59%
GS210115C002000002020-09-21 3:02PM EDT200.0011.8011.9512.75-0.69-5.52%1694,08335.19%
GS210115C002050002020-09-21 3:43PM EDT205.0010.009.7510.70-0.08-0.79%762,93834.80%
GS210115C002100002020-09-21 2:05PM EDT210.007.708.108.95-1.35-14.92%1143,79634.55%
GS210115C002150002020-09-21 2:19PM EDT215.006.156.657.40-1.15-15.75%2831,79734.25%
GS210115C002200002020-09-21 3:59PM EDT220.005.755.606.15-0.10-1.71%1613,28534.20%
GS210115C002250002020-09-21 3:37PM EDT225.004.624.455.05-0.23-4.74%581,87434.05%
GS210115C002300002020-09-21 2:39PM EDT230.003.753.504.20-0.11-2.85%451,47134.17%
GS210115C002350002020-09-21 2:38PM EDT235.002.702.993.45-0.40-12.90%111,50934.17%
GS210115C002400002020-09-21 3:56PM EDT240.002.552.432.86-0.10-3.77%856,87634.33%
GS210115C002450002020-09-21 3:15PM EDT245.002.041.982.35+0.08+4.08%1880734.41%
GS210115C002500002020-09-21 3:33PM EDT250.001.801.701.80+0.05+2.86%652,05033.88%
GS210115C002550002020-09-18 10:04AM EDT255.001.131.351.69-0.15-11.72%258535.18%
GS210115C002600002020-09-21 11:14AM EDT260.001.021.111.47-0.28-21.54%1063835.74%
GS210115C002650002020-09-21 12:12PM EDT265.000.880.831.22-0.14-13.73%154535.90%
GS210115C002700002020-09-18 3:41PM EDT270.000.920.811.070.00-11,43536.48%
GS210115C002750002020-09-21 10:22AM EDT275.000.700.560.820.00-11,17336.04%
GS210115C002800002020-09-21 1:11PM EDT280.000.760.520.96-0.08-9.52%12,50738.64%
GS210115C002900002020-09-14 10:33AM EDT290.000.720.250.850.00-279940.50%
GS210115C003000002020-09-21 3:27PM EDT300.000.560.350.75+0.06+12.00%1085942.19%
GS210115C003100002020-09-08 12:15PM EDT310.000.650.240.680.00-121443.92%
GS210115C003200002020-09-08 12:23PM EDT320.000.670.180.630.00-5841945.68%
GS210115C003300002020-09-08 12:15PM EDT330.000.430.110.590.00-114647.41%
GS210115C003400002020-09-15 3:56PM EDT340.000.320.090.480.00-330748.00%
GS210115C003500002020-09-18 10:07AM EDT350.000.240.050.300.00-122146.78%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210115P000700002020-09-16 10:52AM EDT70.000.120.110.160.00-2049775.59%
GS210115P000750002020-09-09 3:47PM EDT75.000.160.020.230.00-6518770.12%
GS210115P000800002020-09-21 3:40PM EDT80.000.150.030.25-0.03-16.67%51,23766.50%
GS210115P000850002020-09-09 3:47PM EDT85.000.250.070.380.00-13051066.26%
GS210115P000900002020-08-12 9:30AM EDT90.000.150.030.580.00-319064.75%
GS210115P000950002020-09-09 3:47PM EDT95.000.290.090.470.00-6540459.86%
GS210115P001000002020-09-21 2:23PM EDT100.000.380.260.45+0.01+2.70%101,12757.96%
GS210115P001050002020-09-18 3:01PM EDT105.000.400.300.700.00-2046457.23%
GS210115P001100002020-09-16 12:12PM EDT110.000.480.470.830.00-324655.91%
GS210115P001150002020-09-10 2:17PM EDT115.000.750.600.970.00-1531553.96%
GS210115P001200002020-09-16 1:10PM EDT120.000.620.741.120.00-15086051.88%
GS210115P001250002020-09-08 2:13PM EDT125.001.050.921.240.00-1061251.20%
GS210115P001300002020-09-21 2:31PM EDT130.001.301.161.40+0.20+18.18%982448.74%
GS210115P001350002020-09-14 3:57PM EDT135.001.741.471.79+0.46+35.94%182547.80%
GS210115P001400002020-09-21 2:16PM EDT140.002.001.842.14+0.26+14.94%33,73946.16%
GS210115P001450002020-09-21 11:08AM EDT145.002.802.262.59+0.61+27.85%1073544.74%
GS210115P001500002020-09-21 12:18PM EDT150.003.452.803.05+0.70+25.45%281,46643.01%
GS210115P001550002020-09-21 9:40AM EDT155.004.423.503.80+1.12+33.94%81,95942.18%
GS210115P001600002020-09-21 3:55PM EDT160.004.554.204.70+0.70+18.18%792,46141.39%
GS210115P001650002020-09-21 11:09AM EDT165.005.855.255.70+1.10+23.16%501,76740.42%
GS210115P001700002020-09-21 3:11PM EDT170.006.806.356.80+0.90+15.25%1082,50039.28%
GS210115P001750002020-09-21 11:31AM EDT175.008.637.658.30+1.28+17.41%262,74538.78%
GS210115P001800002020-09-21 3:20PM EDT180.009.589.159.90+0.63+7.04%573,73337.98%
GS210115P001850002020-09-21 2:31PM EDT185.0011.7011.0011.75+1.60+15.84%491,93537.26%
GS210115P001900002020-09-21 3:55PM EDT190.0013.8013.4514.00+1.22+9.70%1316,59436.95%
GS210115P001950002020-09-21 3:55PM EDT195.0016.0515.5516.40+1.10+7.36%521,18236.41%
GS210115P002000002020-09-21 3:03PM EDT200.0019.1518.2019.30+1.25+6.98%284,84036.46%
GS210115P002050002020-09-17 10:16AM EDT205.0024.1520.7522.50+5.10+26.77%22,66836.67%
GS210115P002100002020-09-21 3:14PM EDT210.0025.3824.1025.65+0.98+4.02%31,94036.25%
GS210115P002150002020-09-15 11:39AM EDT215.0024.5527.5029.100.00-11,29436.02%
GS210115P002200002020-09-21 3:01PM EDT220.0033.5531.2033.05+1.55+4.84%21,08136.59%
GS210115P002250002020-09-17 3:10PM EDT225.0035.4035.5036.900.00-157636.48%
GS210115P002300002020-09-09 3:37PM EDT230.0042.0539.7041.25+6.50+18.28%21,07237.37%
GS210115P002350002020-07-28 1:59PM EDT235.0041.5933.2035.500.00-300.00%
GS210115P002400002020-07-02 10:53AM EDT240.0049.4947.4550.700.00-246540.69%
GS210115P002450002020-09-18 2:41PM EDT245.0052.5552.8554.950.00-223640.50%
GS210115P002500002020-09-08 1:32PM EDT250.0050.0657.3059.900.00-115542.49%
GS210115P002550002020-09-16 1:23PM EDT255.0067.8062.2064.75+12.83+23.34%110744.03%
GS210115P002600002020-07-30 3:05PM EDT260.0064.8855.4558.400.00-1360.00%
GS210115P002650002020-07-13 2:24PM EDT265.0062.0056.2558.550.00-6910.00%
GS210115P002700002020-09-18 2:52PM EDT270.0076.4076.5079.050.00-211946.97%
GS210115P002750002020-07-09 8:11PM EDT275.0052.0070.6572.450.00-11070.00%
GS210115P002800002020-07-15 10:11AM EDT280.0069.8074.5575.450.00-20950.00%
GS210115P002900002020-07-09 8:11PM EDT290.0052.4083.8086.300.00-1130.00%
GS210115P003000002020-07-09 8:11PM EDT300.00122.3097.65100.350.00-11090.00%
GS210115P003100002020-07-09 8:11PM EDT310.00112.35107.55110.100.00-1280.00%
GS210115P003200002020-07-09 8:11PM EDT320.00122.15117.50119.950.00-6160.00%
GS210115P003300002020-07-09 8:11PM EDT330.00117.10127.45129.750.00-210.00%
GS210115P003400002020-07-09 8:11PM EDT340.00190.40133.10134.950.00-4150.00%
GS210115P003500002020-07-09 8:11PM EDT350.00155.15143.05144.800.00--10.00%