The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
232.08+2.75 (+1.20%)
At close: 4:00PM EST
234.24 +2.16 (0.93%)
Before hours: 8:15AM EST
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416C00100000 | 2020-11-13 10:30AM EST | 100.00 | 118.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GS210416C00105000 | 2020-11-30 3:20PM EST | 105.00 | 126.57 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| GS210416C00110000 | 2020-11-30 3:19PM EST | 110.00 | 121.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GS210416C00135000 | 2020-11-30 3:20PM EST | 135.00 | 96.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GS210416C00140000 | 2020-11-30 3:20PM EST | 140.00 | 91.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GS210416C00145000 | 2020-11-30 2:50PM EST | 145.00 | 86.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| GS210416C00150000 | 2020-11-24 2:01PM EST | 150.00 | 85.35 | 0.00 | 0.00 | 0.00 | - | 14 | 50 | 0.00% |
| GS210416C00155000 | 2020-11-24 12:30PM EST | 155.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| GS210416C00160000 | 2020-11-10 9:36AM EST | 160.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| GS210416C00165000 | 2020-11-17 11:16AM EST | 165.00 | 57.98 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| GS210416C00170000 | 2020-11-18 2:22PM EST | 170.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| GS210416C00175000 | 2020-11-30 12:56PM EST | 175.00 | 57.38 | 0.00 | 0.00 | 0.00 | - | 8 | 111 | 0.00% |
| GS210416C00180000 | 2020-11-30 12:39PM EST | 180.00 | 52.71 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| GS210416C00185000 | 2020-12-01 12:13PM EST | 185.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 5 | 126 | 0.00% |
| GS210416C00190000 | 2020-11-23 3:39PM EST | 190.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 4 | 131 | 0.00% |
| GS210416C00195000 | 2020-11-09 3:08PM EST | 195.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| GS210416C00200000 | 2020-12-01 3:58PM EST | 200.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 14 | 430 | 0.00% |
| GS210416C00205000 | 2020-11-27 10:08AM EST | 205.00 | 35.98 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 0.00% |
| GS210416C00210000 | 2020-12-01 12:06PM EST | 210.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 14 | 315 | 0.00% |
| GS210416C00215000 | 2020-12-01 11:59AM EST | 215.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 0.00% |
| GS210416C00220000 | 2020-12-01 12:06PM EST | 220.00 | 24.42 | 0.00 | 0.00 | 0.00 | - | 9 | 663 | 0.00% |
| GS210416C00225000 | 2020-11-30 12:10PM EST | 225.00 | 19.97 | 0.00 | 0.00 | 0.00 | - | 12 | 262 | 0.00% |
| GS210416C00230000 | 2020-12-01 2:12PM EST | 230.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 19 | 347 | 0.00% |
| GS210416C00235000 | 2020-12-01 3:07PM EST | 235.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 18 | 2,581 | 0.39% |
| GS210416C00240000 | 2020-12-01 1:07PM EST | 240.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 8 | 1,880 | 1.56% |
| GS210416C00245000 | 2020-12-01 1:38PM EST | 245.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 9 | 829 | 1.56% |
| GS210416C00250000 | 2020-12-01 2:12PM EST | 250.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 31 | 790 | 3.13% |
| GS210416C00255000 | 2020-12-01 2:13PM EST | 255.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 38 | 172 | 3.13% |
| GS210416C00260000 | 2020-12-01 1:38PM EST | 260.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 13 | 83 | 3.13% |
| GS210416C00265000 | 2020-12-01 12:39PM EST | 265.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 6.25% |
| GS210416C00270000 | 2020-12-01 1:38PM EST | 270.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 13 | 133 | 6.25% |
| GS210416C00275000 | 2020-12-01 12:35PM EST | 275.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 11 | 8 | 6.25% |
| GS210416C00280000 | 2020-12-01 12:39PM EST | 280.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 14 | 49 | 6.25% |
| GS210416C00285000 | 2020-12-01 3:36PM EST | 285.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 37 | 70 | 6.25% |
| GS210416C00290000 | 2020-12-01 12:37PM EST | 290.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 8 | 221 | 6.25% |
| GS210416C00295000 | 2020-12-01 12:38PM EST | 295.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| GS210416C00300000 | 2020-12-01 11:48AM EST | 300.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 14 | 45 | 6.25% |
| GS210416C00310000 | 2020-11-25 1:42PM EST | 310.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| GS210416C00320000 | 2020-11-27 9:33AM EST | 320.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
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 | 0.28 | 0.00 | - | - | 20 | 60.55% |
| GS210416P00100000 | 2020-09-28 2:53PM EST | 100.00 | 1.00 | 0.24 | 1.50 | 0.00 | - | 86 | 86 | 74.80% |
| GS210416P00105000 | 2020-10-29 1:09PM EST | 105.00 | 0.80 | 0.02 | 0.39 | 0.00 | - | 10 | 32 | 56.89% |
| GS210416P00110000 | 2020-10-07 2:39PM EST | 110.00 | 1.23 | 0.09 | 1.44 | 0.00 | - | 5 | 6 | 65.63% |
| GS210416P00115000 | 2020-10-28 9:26AM EST | 115.00 | 1.17 | 0.06 | 0.63 | 0.00 | - | 1 | 11 | 54.69% |
| GS210416P00120000 | 2020-10-30 9:01AM EST | 120.00 | 1.80 | 0.25 | 0.51 | 0.00 | - | 5 | 44 | 52.42% |
| GS210416P00125000 | 2020-10-28 11:40AM EST | 125.00 | 1.99 | 0.30 | 0.57 | 0.00 | - | 28 | 91 | 50.54% |
| GS210416P00130000 | 2020-11-30 2:28PM EST | 130.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 25.00% |
| GS210416P00135000 | 2020-11-12 3:59PM EST | 135.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| GS210416P00140000 | 2020-12-01 11:20AM EST | 140.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 12.50% |
| GS210416P00145000 | 2020-11-30 11:45AM EST | 145.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 504 | 12.50% |
| GS210416P00150000 | 2020-11-30 11:45AM EST | 150.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 6 | 145 | 12.50% |
| GS210416P00155000 | 2020-11-30 10:52AM EST | 155.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 387 | 12.50% |
| GS210416P00160000 | 2020-12-01 2:07PM EST | 160.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| GS210416P00165000 | 2020-11-25 2:28PM EST | 165.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 12.50% |
| GS210416P00170000 | 2020-12-01 1:14PM EST | 170.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 4 | 509 | 12.50% |
| GS210416P00175000 | 2020-11-30 10:47AM EST | 175.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 12.50% |
| GS210416P00180000 | 2020-11-30 11:45AM EST | 180.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 6 | 555 | 6.25% |
| GS210416P00185000 | 2020-11-30 11:45AM EST | 185.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 6 | 202 | 6.25% |
| GS210416P00190000 | 2020-12-01 10:19AM EST | 190.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 651 | 6.25% |
| GS210416P00195000 | 2020-12-01 10:39AM EST | 195.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 6.25% |
| GS210416P00200000 | 2020-12-01 3:18PM EST | 200.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 8 | 340 | 6.25% |
| GS210416P00205000 | 2020-12-01 10:39AM EST | 205.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 11 | 216 | 3.13% |
| GS210416P00210000 | 2020-12-01 10:40AM EST | 210.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 3.13% |
| GS210416P00215000 | 2020-12-01 12:29PM EST | 215.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 3.13% |
| GS210416P00220000 | 2020-12-01 2:11PM EST | 220.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 1.56% |
| GS210416P00225000 | 2020-11-30 12:29PM EST | 225.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 1.56% |
| GS210416P00230000 | 2020-12-01 12:18PM EST | 230.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 13 | 47 | 0.39% |
| GS210416P00235000 | 2020-12-01 2:31PM EST | 235.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 24 | 1,816 | 0.00% |
| GS210416P00240000 | 2020-11-27 11:33AM EST | 240.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| GS210416P00245000 | 2020-11-11 2:57PM EST | 245.00 | 34.96 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 0.00% |
| GS210416P00250000 | 2020-10-30 12:36PM EST | 250.00 | 66.85 | 26.25 | 27.75 | 0.00 | - | 1 | 493 | 29.60% |
| GS210416P00255000 | 2020-12-01 9:53AM EST | 255.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GS210416P00260000 | 2020-10-19 3:09PM EST | 260.00 | 58.25 | 39.40 | 41.60 | 0.00 | - | - | 0 | 42.27% |
| GS210416P00265000 | 2020-11-24 9:58AM EST | 265.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GS210416P00270000 | 2020-10-19 3:09PM EST | 270.00 | 62.85 | 47.90 | 49.70 | 0.00 | - | - | 0 | 43.64% |
| GS210416P00275000 | 2020-10-29 10:13AM EST | 275.00 | 88.75 | 44.90 | 47.10 | 0.00 | - | - | 2 | 29.43% |
| GS210416P00285000 | 2020-10-18 11:08PM EST | 285.00 | 74.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS210416P00310000 | 2020-11-16 12:10AM EST | 310.00 | 92.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.
