Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
327.37-1.92 (-0.58%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210319C000950002021-02-26 3:45PM EST95.00227.630.000.000.00-1100.00%
GS210319C001000002021-02-26 3:49PM EST100.00222.730.000.000.00-800.00%
GS210319C001050002021-02-26 3:53PM EST105.00216.590.000.000.00-1300.00%
GS210319C001100002021-02-26 3:56PM EST110.00211.220.000.000.00-2600.00%
GS210319C001150002021-02-26 3:51PM EST115.00206.790.000.000.00-2000.00%
GS210319C001200002021-02-26 3:53PM EST120.00201.610.000.000.00-700.00%
GS210319C001250002021-02-26 3:56PM EST125.00196.150.000.000.00-1400.00%
GS210319C001300002020-11-30 3:17PM EST130.00101.40128.25130.850.00-3400.00%
GS210319C001350002020-11-30 3:18PM EST135.0096.44123.20125.550.00-900.00%
GS210319C001400002020-12-21 11:05AM EST140.00118.60147.70151.150.00-110.00%
GS210319C001450002021-02-26 2:35PM EST145.00175.920.000.000.00-6500.00%
GS210319C001500002021-02-26 2:33PM EST150.00170.920.000.000.00-700.00%
GS210319C001550002021-02-26 2:17PM EST155.00166.700.000.000.00-2000.00%
GS210319C001600002021-02-26 2:17PM EST160.00161.000.000.000.00-1000.00%
GS210319C001650002021-02-26 2:17PM EST165.00156.750.000.000.00-2000.00%
GS210319C001700002021-03-01 12:27PM EST170.00157.030.000.000.00-100.00%
GS210319C001750002021-02-26 1:49PM EST175.00145.800.000.000.00-4000.00%
GS210319C001800002021-02-26 1:49PM EST180.00141.450.000.000.00-8000.00%
GS210319C001850002021-02-26 2:34PM EST185.00135.930.000.000.00-2900.00%
GS210319C001900002021-02-26 1:49PM EST190.00131.300.000.000.00-6000.00%
GS210319C001950002021-02-26 2:35PM EST195.00125.900.000.000.00-2900.00%
GS210319C002000002021-02-26 3:34PM EST200.00122.200.000.000.00-27000.00%
GS210319C002050002021-02-26 3:34PM EST205.00117.200.000.000.00-40500.00%
GS210319C002100002021-02-26 3:34PM EST210.00112.000.000.000.00-26000.00%
GS210319C002150002021-03-04 10:21AM EST215.00117.900.000.000.00-100.00%
GS210319C002200002021-03-04 10:21AM EST220.00112.850.000.000.00-200.00%
GS210319C002250002021-02-26 3:34PM EST225.0097.000.000.000.00-53000.00%
GS210319C002300002021-03-05 3:36PM EST230.0097.240.000.000.00-400.00%
GS210319C002350002021-03-01 1:24PM EST235.0092.000.000.000.00-100.00%
GS210319C002400002021-02-26 3:34PM EST240.0082.300.000.000.00-1,62300.00%
GS210319C002450002021-03-01 11:09AM EST245.0083.700.000.000.00-100.00%
GS210319C002500002021-03-04 11:52AM EST250.0085.000.000.000.00-300.00%
GS210319C002550002021-03-01 1:34PM EST255.0073.200.000.000.00-100.00%
GS210319C002600002021-03-03 2:10PM EST260.0074.600.000.000.00-100.00%
GS210319C002650002021-03-04 2:00PM EST265.0060.900.000.000.00-200.00%
GS210319C002700002021-03-05 11:20AM EST270.0050.780.000.000.00-100.00%
GS210319C002750002021-03-05 3:35PM EST275.0052.500.000.000.00-1400.00%
GS210319C002800002021-03-05 10:32AM EST280.0045.500.000.000.00-100.00%
GS210319C002850002021-03-05 3:16PM EST285.0041.860.000.000.00-400.00%
GS210319C002900002021-03-05 3:59PM EST290.0038.600.000.000.00-1500.00%
GS210319C002950002021-03-05 1:45PM EST295.0032.570.000.000.00-2600.00%
GS210319C003000002021-03-05 3:50PM EST300.0028.540.000.000.00-7200.00%
GS210319C003025002021-03-04 1:39PM EST302.5030.250.000.000.00-15000.00%
GS210319C003050002021-03-05 2:07PM EST305.0022.600.000.000.00-2600.00%
GS210319C003075002021-03-05 11:17AM EST307.5017.550.000.000.00-100.00%
GS210319C003100002021-03-05 3:26PM EST310.0019.580.000.000.00-9100.00%
GS210319C003125002021-03-05 11:17AM EST312.5014.100.000.000.00-300.00%
GS210319C003150002021-03-05 3:53PM EST315.0016.470.000.000.00-32600.00%
GS210319C003175002021-03-05 11:48AM EST317.5010.830.000.000.00-500.00%
GS210319C003200002021-03-05 3:45PM EST320.0012.700.000.000.00-18200.00%
GS210319C003225002021-03-05 3:12PM EST322.5010.390.000.000.00-3300.00%
GS210319C003250002021-03-05 3:39PM EST325.009.800.000.000.00-25200.00%
GS210319C003275002021-03-05 3:59PM EST327.508.500.000.000.00-22300.10%
GS210319C003300002021-03-05 3:54PM EST330.007.240.000.000.00-10401.56%
GS210319C003325002021-03-05 11:33AM EST332.504.370.000.000.00-2301.56%
GS210319C003350002021-03-05 3:59PM EST335.004.950.000.000.00-8303.13%
GS210319C003375002021-03-05 3:48PM EST337.504.210.000.000.00-2803.13%
GS210319C003400002021-03-05 3:53PM EST340.003.710.000.000.00-25706.25%
GS210319C003425002021-03-05 2:30PM EST342.503.000.000.000.00-2206.25%
GS210319C003450002021-03-05 3:51PM EST345.002.560.000.000.00-15106.25%
GS210319C003500002021-03-05 3:48PM EST350.001.760.000.000.00-17006.25%
GS210319C003550002021-03-05 3:37PM EST355.001.240.000.000.00-4012.50%
GS210319C003600002021-03-05 1:45PM EST360.001.050.000.000.00-37012.50%
GS210319C003650002021-03-05 11:25AM EST365.000.710.000.000.00-11012.50%
GS210319C003700002021-03-05 11:23AM EST370.000.570.000.000.00-30012.50%
GS210319C003750002021-03-05 10:12AM EST375.000.670.000.000.00-3012.50%
GS210319C003800002021-03-05 11:23AM EST380.000.370.000.000.00-26012.50%
GS210319C003850002021-03-03 3:40PM EST385.000.700.000.000.00-2025.00%
GS210319C003900002021-02-24 11:06AM EST390.000.290.000.000.00-1025.00%
GS210319C003950002021-02-24 1:01PM EST395.000.220.000.000.00-1025.00%
GS210319C004000002021-03-03 11:58AM EST400.000.310.000.000.00-12025.00%
GS210319C004050002021-03-01 2:31PM EST405.000.150.000.000.00--025.00%
GS210319C004100002021-03-03 10:10AM EST410.000.210.000.000.00-30025.00%
GS210319C004150002021-01-19 12:00AM EST415.000.810.010.390.00-1159.72%
GS210319C004250002021-01-25 9:34AM EST425.000.210.000.270.00-1161.52%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210319P000950002021-02-10 9:39AM EST95.000.020.000.000.00-4050.00%
GS210319P001000002021-02-08 3:00PM EST100.000.030.000.000.00-3050.00%
GS210319P001050002020-12-31 9:30AM EST105.000.100.000.240.00-1818242.19%
GS210319P001200002020-12-31 9:30AM EST120.000.090.000.570.00-11238.09%
GS210319P001300002020-11-25 2:19PM EST130.000.500.000.400.00-23210.55%
GS210319P001350002020-11-18 9:30AM EST135.000.590.000.610.00-134213.67%
GS210319P001400002021-02-16 11:41AM EST140.000.010.000.000.00-10050.00%
GS210319P001450002020-11-12 3:02PM EST145.001.300.100.770.00-3048207.42%
GS210319P001500002021-02-10 2:58PM EST150.000.060.000.000.00-4050.00%
GS210319P001550002021-02-01 9:40AM EST155.000.200.000.080.00-1241145.31%
GS210319P001600002021-03-04 10:54AM EST160.000.010.000.000.00-2050.00%
GS210319P001650002021-02-24 11:51AM EST165.000.040.000.000.00-1050.00%
GS210319P001700002021-02-01 9:49AM EST170.000.400.000.100.00-10189131.25%
GS210319P001750002021-02-26 3:19PM EST175.000.030.000.000.00-3050.00%
GS210319P001800002021-03-05 10:53AM EST180.000.020.000.000.00-6050.00%
GS210319P001850002021-03-03 10:23AM EST185.000.030.000.000.00-4050.00%
GS210319P001900002021-03-05 2:32PM EST190.000.060.000.000.00-55050.00%
GS210319P001950002021-03-03 9:52AM EST195.000.020.000.000.00-105050.00%
GS210319P002000002021-03-05 1:44PM EST200.000.070.000.000.00-40050.00%
GS210319P002050002021-03-05 12:06PM EST205.000.050.000.000.00-3050.00%
GS210319P002100002021-03-05 1:31PM EST210.000.330.000.000.00-500050.00%
GS210319P002150002021-03-05 11:14AM EST215.000.170.000.000.00-150050.00%
GS210319P002200002021-03-01 12:28PM EST220.000.120.000.000.00-2050.00%
GS210319P002250002021-03-03 3:37PM EST225.000.090.000.000.00-13050.00%
GS210319P002300002021-03-04 1:24PM EST230.000.040.000.000.00-5050.00%
GS210319P002350002021-03-03 3:12PM EST235.000.090.000.000.00-19050.00%
GS210319P002400002021-03-05 3:42PM EST240.000.260.000.000.00-5025.00%
GS210319P002450002021-03-05 12:19PM EST245.000.340.000.000.00-40025.00%
GS210319P002500002021-03-05 3:56PM EST250.000.280.000.000.00-65025.00%
GS210319P002550002021-03-04 2:16PM EST255.000.290.000.000.00-1025.00%
GS210319P002600002021-03-05 2:30PM EST260.000.400.000.000.00-2025.00%
GS210319P002650002021-03-05 1:33PM EST265.000.500.000.000.00-1025.00%
GS210319P002700002021-03-05 2:52PM EST270.000.500.000.000.00-18025.00%
GS210319P002750002021-03-05 3:42PM EST275.000.610.000.000.00-66025.00%
GS210319P002800002021-03-05 3:30PM EST280.000.670.000.000.00-38025.00%
GS210319P002850002021-03-05 3:31PM EST285.000.850.000.000.00-68012.50%
GS210319P002900002021-03-05 3:55PM EST290.001.030.000.000.00-101012.50%
GS210319P002925002021-03-05 3:27PM EST292.501.190.000.000.00-44012.50%
GS210319P002950002021-03-05 3:48PM EST295.001.290.000.000.00-47012.50%
GS210319P002975002021-03-05 12:05PM EST297.502.910.000.000.00-9012.50%
GS210319P003000002021-03-05 3:59PM EST300.001.650.000.000.00-318012.50%
GS210319P003025002021-03-05 2:22PM EST302.502.580.000.000.00-14012.50%
GS210319P003050002021-03-05 3:09PM EST305.002.590.000.000.00-15106.25%
GS210319P003075002021-03-05 1:18PM EST307.503.930.000.000.00-3006.25%
GS210319P003100002021-03-05 3:55PM EST310.003.100.000.000.00-29906.25%
GS210319P003125002021-03-05 3:56PM EST312.503.750.000.000.00-4006.25%
GS210319P003150002021-03-05 3:56PM EST315.004.320.000.000.00-11906.25%
GS210319P003175002021-03-05 3:47PM EST317.504.830.000.000.00-22603.13%
GS210319P003200002021-03-05 3:58PM EST320.005.690.000.000.00-54803.13%
GS210319P003225002021-03-05 3:47PM EST322.506.590.000.000.00-7401.56%
GS210319P003250002021-03-05 3:59PM EST325.007.450.000.000.00-52200.78%
GS210319P003275002021-03-05 3:56PM EST327.508.800.000.000.00-57500.00%
GS210319P003300002021-03-05 3:53PM EST330.009.750.000.000.00-13800.00%
GS210319P003325002021-03-05 12:22PM EST332.5015.900.000.000.00-600.00%
GS210319P003350002021-03-05 11:26AM EST335.0020.250.000.000.00-4500.00%
GS210319P003375002021-03-05 12:34PM EST337.5017.700.000.000.00-7300.00%
GS210319P003400002021-03-05 12:22PM EST340.0021.450.000.000.00-100.00%
GS210319P003425002021-03-05 9:47AM EST342.5015.550.000.000.00-200.00%
GS210319P003450002021-03-05 10:13AM EST345.0022.050.000.000.00-100.00%
GS210319P003500002021-03-05 9:59AM EST350.0023.400.000.000.00-100.00%
GS210319P003550002021-03-03 10:48AM EST355.0019.870.000.000.00-1300.00%
GS210319P003600002021-03-04 3:15PM EST360.0033.600.000.000.00-800.00%
GS210319P003650002021-02-03 12:38PM EST365.0078.8835.6040.450.00-1457.92%
GS210319P004300002021-03-04 3:26PM EST430.00102.900.000.000.00--00.00%
GS210319P004550002021-01-22 9:30AM EST455.00170.06138.95142.150.00-10195.58%