Australia markets open in 9 hours 42 minutes

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

In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210416C001000002020-11-13 10:30AM EST100.00118.700.000.000.00-100.00%
GS210416C001050002020-11-30 3:20PM EST105.00126.570.000.000.00---0.00%
GS210416C001100002020-11-30 3:19PM EST110.00121.540.000.000.00-1000.00%
GS210416C001350002020-11-30 3:20PM EST135.0096.550.000.000.00-2000.00%
GS210416C001400002020-11-30 3:20PM EST140.0091.550.000.000.00-2000.00%
GS210416C001450002020-11-30 2:50PM EST145.0086.330.000.000.00-2500.00%
GS210416C001500002020-11-24 2:01PM EST150.0085.350.000.000.00-14500.00%
GS210416C001550002020-11-24 12:30PM EST155.0081.000.000.000.00-1310.00%
GS210416C001600002020-11-10 9:36AM EST160.0060.200.000.000.00-3360.00%
GS210416C001650002020-11-17 11:16AM EST165.0057.980.000.000.00-1160.00%
GS210416C001700002020-11-18 2:22PM EST170.0058.000.000.000.00-2550.00%
GS210416C001750002020-11-30 12:56PM EST175.0057.380.000.000.00-81110.00%
GS210416C001800002020-11-30 12:39PM EST180.0052.710.000.000.00-5290.00%
GS210416C001850002020-12-01 12:13PM EST185.0051.850.000.000.00-51260.00%
GS210416C001900002020-11-23 3:39PM EST190.0043.000.000.000.00-41310.00%
GS210416C001950002020-11-09 3:08PM EST195.0029.250.000.000.00-2530.00%
GS210416C002000002020-12-01 3:58PM EST200.0038.200.000.000.00-144300.00%
GS210416C002050002020-11-27 10:08AM EST205.0035.980.000.000.00-41710.00%
GS210416C002100002020-12-01 12:06PM EST210.0031.150.000.000.00-143150.00%
GS210416C002150002020-12-01 11:59AM EST215.0027.520.000.000.00-13310.00%
GS210416C002200002020-12-01 12:06PM EST220.0024.420.000.000.00-96630.00%
GS210416C002250002020-11-30 12:10PM EST225.0019.970.000.000.00-122620.00%
GS210416C002300002020-12-01 2:12PM EST230.0018.580.000.000.00-193470.00%
GS210416C002350002020-12-01 3:07PM EST235.0015.900.000.000.00-182,5810.39%
GS210416C002400002020-12-01 1:07PM EST240.0013.850.000.000.00-81,8801.56%
GS210416C002450002020-12-01 1:38PM EST245.0012.000.000.000.00-98291.56%
GS210416C002500002020-12-01 2:12PM EST250.0010.010.000.000.00-317903.13%
GS210416C002550002020-12-01 2:13PM EST255.008.510.000.000.00-381723.13%
GS210416C002600002020-12-01 1:38PM EST260.007.250.000.000.00-13833.13%
GS210416C002650002020-12-01 12:39PM EST265.005.950.000.000.00-4676.25%
GS210416C002700002020-12-01 1:38PM EST270.005.050.000.000.00-131336.25%
GS210416C002750002020-12-01 12:35PM EST275.004.150.000.000.00-1186.25%
GS210416C002800002020-12-01 12:39PM EST280.003.400.000.000.00-14496.25%
GS210416C002850002020-12-01 3:36PM EST285.002.760.000.000.00-37706.25%
GS210416C002900002020-12-01 12:37PM EST290.002.370.000.000.00-82216.25%
GS210416C002950002020-12-01 12:38PM EST295.001.960.000.000.00-2156.25%
GS210416C003000002020-12-01 11:48AM EST300.001.680.000.000.00-14456.25%
GS210416C003100002020-11-25 1:42PM EST310.001.340.000.000.00-13112.50%
GS210416C003200002020-11-27 9:33AM EST320.001.020.000.000.00-1212.50%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210416P000950002020-10-28 9:16AM EST95.000.500.000.280.00--2060.55%
GS210416P001000002020-09-28 2:53PM EST100.001.000.241.500.00-868674.80%
GS210416P001050002020-10-29 1:09PM EST105.000.800.020.390.00-103256.89%
GS210416P001100002020-10-07 2:39PM EST110.001.230.091.440.00-5665.63%
GS210416P001150002020-10-28 9:26AM EST115.001.170.060.630.00-11154.69%
GS210416P001200002020-10-30 9:01AM EST120.001.800.250.510.00-54452.42%
GS210416P001250002020-10-28 11:40AM EST125.001.990.300.570.00-289150.54%
GS210416P001300002020-11-30 2:28PM EST130.000.860.000.000.00-14825.00%
GS210416P001350002020-11-12 3:59PM EST135.001.210.000.000.00-14812.50%
GS210416P001400002020-12-01 11:20AM EST140.000.810.000.000.00-58312.50%
GS210416P001450002020-11-30 11:45AM EST145.000.870.000.000.00-650412.50%
GS210416P001500002020-11-30 11:45AM EST150.001.190.000.000.00-614512.50%
GS210416P001550002020-11-30 10:52AM EST155.001.250.000.000.00-2038712.50%
GS210416P001600002020-12-01 2:07PM EST160.001.410.000.000.00-114312.50%
GS210416P001650002020-11-25 2:28PM EST165.001.740.000.000.00-148212.50%
GS210416P001700002020-12-01 1:14PM EST170.002.020.000.000.00-450912.50%
GS210416P001750002020-11-30 10:47AM EST175.002.730.000.000.00-231312.50%
GS210416P001800002020-11-30 11:45AM EST180.003.180.000.000.00-65556.25%
GS210416P001850002020-11-30 11:45AM EST185.003.910.000.000.00-62026.25%
GS210416P001900002020-12-01 10:19AM EST190.004.000.000.000.00-36516.25%
GS210416P001950002020-12-01 10:39AM EST195.004.800.000.000.00-32006.25%
GS210416P002000002020-12-01 3:18PM EST200.005.900.000.000.00-83406.25%
GS210416P002050002020-12-01 10:39AM EST205.006.900.000.000.00-112163.13%
GS210416P002100002020-12-01 10:40AM EST210.008.200.000.000.00-2863.13%
GS210416P002150002020-12-01 12:29PM EST215.009.850.000.000.00-5343.13%
GS210416P002200002020-12-01 2:11PM EST220.0011.650.000.000.00-5451.56%
GS210416P002250002020-11-30 12:29PM EST225.0015.350.000.000.00-3231.56%
GS210416P002300002020-12-01 12:18PM EST230.0015.900.000.000.00-13470.39%
GS210416P002350002020-12-01 2:31PM EST235.0018.450.000.000.00-241,8160.00%
GS210416P002400002020-11-27 11:33AM EST240.0021.400.000.000.00-2590.00%
GS210416P002450002020-11-11 2:57PM EST245.0034.960.000.000.00-12410.00%
GS210416P002500002020-10-30 12:36PM EST250.0066.8526.2527.750.00-149329.60%
GS210416P002550002020-12-01 9:53AM EST255.0030.450.000.000.00--20.00%
GS210416P002600002020-10-19 3:09PM EST260.0058.2539.4041.600.00--042.27%
GS210416P002650002020-11-24 9:58AM EST265.0038.100.000.000.00-120.00%
GS210416P002700002020-10-19 3:09PM EST270.0062.8547.9049.700.00--043.64%
GS210416P002750002020-10-29 10:13AM EST275.0088.7544.9047.100.00--229.43%
GS210416P002850002020-10-18 11:08PM EST285.0074.150.000.000.00--00.00%
GS210416P003100002020-11-16 12:10AM EST310.0092.850.000.000.00--10.00%