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

327.90 +0.53 (0.16%)
After hours: 6:49PM EST

In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210416C001000002020-10-18 11:08PM EST100.00109.070.000.000.00--00.00%
GS210416C001100002020-09-11 10:46AM EST110.0091.9096.5599.900.00-330.00%
GS210416C001350002020-10-27 1:36PM EST135.0062.500.000.000.00--00.00%
GS210416C001400002020-11-02 9:51AM EST140.0051.950.000.000.00-200.00%
GS210416C001450002020-10-19 11:42AM EST145.0063.650.000.000.00-100.00%
GS210416C001500002020-11-10 9:44AM EST150.0063.260.000.000.00-1500.00%
GS210416C001550002020-11-05 1:00PM EST155.0049.900.000.000.00-300.00%
GS210416C001600002020-11-10 9:36AM EST160.0053.600.000.000.00-100.00%
GS210416C001650002020-11-05 3:13PM EST165.0042.050.000.000.00-200.00%
GS210416C001700002020-11-06 12:43PM EST170.0036.370.000.000.00-900.00%
GS210416C001750002020-11-04 1:18PM EST175.0031.200.000.000.00-600.00%
GS210416C001800002020-11-09 1:05PM EST180.0039.500.000.000.00-200.00%
GS210416C001850002020-11-02 9:31AM EST185.0033.500.000.000.00-200.00%
GS210416C001900002020-11-10 3:39PM EST190.0032.950.000.000.00-200.00%
GS210416C001950002020-11-09 3:08PM EST195.0029.250.000.000.00-200.00%
GS210416C002000002020-11-10 3:22PM EST200.0026.950.000.000.00-700.00%
GS210416C002050002020-11-10 3:58PM EST205.0024.050.000.000.00-3400.00%
GS210416C002100002020-11-10 10:01AM EST210.0017.050.000.000.00-4400.00%
GS210416C002150002020-11-10 3:48PM EST215.0018.300.000.000.00-1200.00%
GS210416C002200002020-11-10 9:52AM EST220.0012.590.000.000.00-600.00%
GS210416C002250002020-11-10 2:18PM EST225.0011.900.000.000.00-5800.00%
GS210416C002300002020-11-10 3:39PM EST230.0011.250.000.000.00-100.00%
GS210416C002350002020-11-09 3:30PM EST235.009.250.000.000.00-8300.00%
GS210416C002400002020-11-10 3:18PM EST240.008.000.000.000.00-3100.00%
GS210416C002450002020-11-09 1:30PM EST245.007.190.000.000.00-500.00%
GS210416C002500002020-11-09 2:02PM EST250.005.500.000.000.00-4100.00%
GS210416C002550002020-11-09 1:03PM EST255.003.700.000.000.00-200.00%
GS210416C002600002020-11-10 3:20PM EST260.003.930.000.000.00-800.00%
GS210416C002650002020-11-10 3:20PM EST265.003.270.000.000.00-100.00%
GS210416C002700002020-11-10 3:18PM EST270.002.700.000.000.00-200.00%
GS210416C002750002020-11-09 11:45AM EST275.001.730.000.000.00-500.00%
GS210416C002800002020-11-10 10:31AM EST280.001.330.000.000.00-100.00%
GS210416C002850002020-11-10 11:20AM EST285.001.160.000.000.00-600.00%
GS210416C002900002020-10-20 2:28PM EST290.001.300.000.000.00-1200.00%
GS210416C002950002020-10-07 2:21PM EST295.001.590.000.720.00-120.00%
GS210416C003000002020-11-06 10:54AM EST300.000.400.000.000.00-100.00%
GS210416C003100002020-11-05 10:38AM EST310.000.490.000.000.00-100.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210416P000950002020-10-28 9:16AM EST95.000.500.000.000.00--050.00%
GS210416P001000002020-09-28 2:53PM EST100.001.000.241.500.00-8686172.46%
GS210416P001050002020-10-29 1:09PM EST105.000.800.000.000.00-10050.00%
GS210416P001100002020-10-07 2:39PM EST110.001.230.091.440.00-56156.15%
GS210416P001150002020-10-28 9:26AM EST115.001.170.000.000.00-1050.00%
GS210416P001200002020-10-30 9:01AM EST120.001.800.000.000.00-5050.00%
GS210416P001250002020-10-28 11:40AM EST125.001.990.000.000.00-28050.00%
GS210416P001300002020-10-30 2:31PM EST130.002.890.000.000.00-5050.00%
GS210416P001350002020-11-06 10:51AM EST135.001.840.000.000.00-1050.00%
GS210416P001400002020-11-10 3:22PM EST140.001.240.000.000.00-1050.00%
GS210416P001450002020-10-30 10:26AM EST145.001.390.000.000.00-1050.00%
GS210416P001500002020-11-09 12:45PM EST150.001.810.000.000.00-2050.00%
GS210416P001550002020-11-10 1:49PM EST155.002.310.000.000.00-1050.00%
GS210416P001600002020-11-10 3:43PM EST160.002.530.000.000.00-6050.00%
GS210416P001650002020-11-10 3:44PM EST165.003.000.000.000.00-16050.00%
GS210416P001700002020-11-09 2:53PM EST170.003.420.000.000.00-17050.00%
GS210416P001750002020-11-09 3:38PM EST175.004.250.000.000.00-43025.00%
GS210416P001800002020-11-10 10:54AM EST180.005.900.000.000.00-2025.00%
GS210416P001850002020-11-10 12:22PM EST185.006.850.000.000.00-1025.00%
GS210416P001900002020-11-10 3:43PM EST190.007.550.000.000.00-4025.00%
GS210416P001950002020-11-09 3:02PM EST195.008.750.000.000.00-5025.00%
GS210416P002000002020-11-10 11:01AM EST200.0011.690.000.000.00-1025.00%
GS210416P002050002020-11-10 2:15PM EST205.0013.590.000.000.00-25025.00%
GS210416P002100002020-11-10 10:48AM EST210.0016.720.000.000.00-1025.00%
GS210416P002150002020-11-10 3:49PM EST215.0016.700.000.000.00-1025.00%
GS210416P002200002020-10-15 2:54PM EST220.0027.230.000.000.00-2025.00%
GS210416P002250002020-11-02 9:40AM EST225.0042.400.000.000.00-1025.00%
GS210416P002300002020-10-30 9:32AM EST230.0049.450.000.000.00-1025.00%
GS210416P002350002020-11-04 10:53AM EST235.0030.820.000.000.00-1025.00%
GS210416P002400002020-10-30 11:06AM EST240.0057.200.000.000.00-58025.00%
GS210416P002450002020-10-30 12:31PM EST245.0061.750.000.000.00-33012.50%
GS210416P002500002020-10-30 12:36PM EST250.0066.850.000.000.00-1012.50%
GS210416P002550002020-10-18 11:08PM EST255.0049.750.000.000.00--012.50%
GS210416P002600002020-10-19 3:09PM EST260.0058.250.000.000.00--012.50%
GS210416P002650002020-10-19 3:09PM EST265.0059.250.000.000.00--012.50%
GS210416P002700002020-10-19 3:09PM EST270.0062.850.000.000.00--012.50%
GS210416P002750002020-10-29 10:13AM EST275.0088.750.000.000.00--012.50%
GS210416P002850002020-10-18 11:08PM EST285.0074.150.000.000.00--06.25%