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
327.90 +0.53 (0.16%)
After hours: 6:49PM EST
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416C00100000 | 2020-10-18 11:08PM EST | 100.00 | 109.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS210416C00110000 | 2020-09-11 10:46AM EST | 110.00 | 91.90 | 96.55 | 99.90 | 0.00 | - | 3 | 3 | 0.00% |
| GS210416C00135000 | 2020-10-27 1:36PM EST | 135.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS210416C00140000 | 2020-11-02 9:51AM EST | 140.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS210416C00145000 | 2020-10-19 11:42AM EST | 145.00 | 63.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210416C00150000 | 2020-11-10 9:44AM EST | 150.00 | 63.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GS210416C00155000 | 2020-11-05 1:00PM EST | 155.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GS210416C00160000 | 2020-11-10 9:36AM EST | 160.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210416C00165000 | 2020-11-05 3:13PM EST | 165.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS210416C00170000 | 2020-11-06 12:43PM EST | 170.00 | 36.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GS210416C00175000 | 2020-11-04 1:18PM EST | 175.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS210416C00180000 | 2020-11-09 1:05PM EST | 180.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS210416C00185000 | 2020-11-02 9:31AM EST | 185.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS210416C00190000 | 2020-11-10 3:39PM EST | 190.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS210416C00195000 | 2020-11-09 3:08PM EST | 195.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS210416C00200000 | 2020-11-10 3:22PM EST | 200.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GS210416C00205000 | 2020-11-10 3:58PM EST | 205.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GS210416C00210000 | 2020-11-10 10:01AM EST | 210.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| GS210416C00215000 | 2020-11-10 3:48PM EST | 215.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GS210416C00220000 | 2020-11-10 9:52AM EST | 220.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS210416C00225000 | 2020-11-10 2:18PM EST | 225.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| GS210416C00230000 | 2020-11-10 3:39PM EST | 230.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210416C00235000 | 2020-11-09 3:30PM EST | 235.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| GS210416C00240000 | 2020-11-10 3:18PM EST | 240.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| GS210416C00245000 | 2020-11-09 1:30PM EST | 245.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS210416C00250000 | 2020-11-09 2:02PM EST | 250.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GS210416C00255000 | 2020-11-09 1:03PM EST | 255.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS210416C00260000 | 2020-11-10 3:20PM EST | 260.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GS210416C00265000 | 2020-11-10 3:20PM EST | 265.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210416C00270000 | 2020-11-10 3:18PM EST | 270.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GS210416C00275000 | 2020-11-09 11:45AM EST | 275.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GS210416C00280000 | 2020-11-10 10:31AM EST | 280.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210416C00285000 | 2020-11-10 11:20AM EST | 285.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GS210416C00290000 | 2020-10-20 2:28PM EST | 290.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GS210416C00295000 | 2020-10-07 2:21PM EST | 295.00 | 1.59 | 0.00 | 0.72 | 0.00 | - | 1 | 2 | 0.00% |
| GS210416C00300000 | 2020-11-06 10:54AM EST | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210416C00310000 | 2020-11-05 10:38AM EST | 310.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416P00095000 | 2020-10-28 9:16AM EST | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GS210416P00100000 | 2020-09-28 2:53PM EST | 100.00 | 1.00 | 0.24 | 1.50 | 0.00 | - | 86 | 86 | 172.46% |
| GS210416P00105000 | 2020-10-29 1:09PM EST | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GS210416P00110000 | 2020-10-07 2:39PM EST | 110.00 | 1.23 | 0.09 | 1.44 | 0.00 | - | 5 | 6 | 156.15% |
| GS210416P00115000 | 2020-10-28 9:26AM EST | 115.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS210416P00120000 | 2020-10-30 9:01AM EST | 120.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GS210416P00125000 | 2020-10-28 11:40AM EST | 125.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| GS210416P00130000 | 2020-10-30 2:31PM EST | 130.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| GS210416P00135000 | 2020-11-06 10:51AM EST | 135.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS210416P00140000 | 2020-11-10 3:22PM EST | 140.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS210416P00145000 | 2020-10-30 10:26AM EST | 145.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS210416P00150000 | 2020-11-09 12:45PM EST | 150.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GS210416P00155000 | 2020-11-10 1:49PM EST | 155.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GS210416P00160000 | 2020-11-10 3:43PM EST | 160.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GS210416P00165000 | 2020-11-10 3:44PM EST | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| GS210416P00170000 | 2020-11-09 2:53PM EST | 170.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| GS210416P00175000 | 2020-11-09 3:38PM EST | 175.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| GS210416P00180000 | 2020-11-10 10:54AM EST | 180.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS210416P00185000 | 2020-11-10 12:22PM EST | 185.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS210416P00190000 | 2020-11-10 3:43PM EST | 190.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GS210416P00195000 | 2020-11-09 3:02PM EST | 195.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GS210416P00200000 | 2020-11-10 11:01AM EST | 200.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS210416P00205000 | 2020-11-10 2:15PM EST | 205.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| GS210416P00210000 | 2020-11-10 10:48AM EST | 210.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS210416P00215000 | 2020-11-10 3:49PM EST | 215.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS210416P00220000 | 2020-10-15 2:54PM EST | 220.00 | 27.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GS210416P00225000 | 2020-11-02 9:40AM EST | 225.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS210416P00230000 | 2020-10-30 9:32AM EST | 230.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS210416P00235000 | 2020-11-04 10:53AM EST | 235.00 | 30.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS210416P00240000 | 2020-10-30 11:06AM EST | 240.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| GS210416P00245000 | 2020-10-30 12:31PM EST | 245.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| GS210416P00250000 | 2020-10-30 12:36PM EST | 250.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GS210416P00255000 | 2020-10-18 11:08PM EST | 255.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GS210416P00260000 | 2020-10-19 3:09PM EST | 260.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GS210416P00265000 | 2020-10-19 3:09PM EST | 265.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GS210416P00270000 | 2020-10-19 3:09PM EST | 270.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GS210416P00275000 | 2020-10-29 10:13AM EST | 275.00 | 88.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GS210416P00285000 | 2020-10-18 11:08PM EST | 285.00 | 74.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
© 2021 Verizon Media. All rights reserved.
