Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
354.40-5.52 (-1.53%)
At close: 4:00PM EDT

353.50 -0.90 (-0.25%)
Pre-market: 8:25AM EDT

In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210514C001850002021-04-29 10:23AM EDT185.00164.000.000.000.00-200.00%
GS210514C002800002021-04-29 10:29AM EDT280.0069.460.000.000.00-220.00%
GS210514C002900002021-05-07 11:34AM EDT290.0077.340.000.000.00-50520.00%
GS210514C003000002021-05-07 3:09PM EDT300.0054.650.000.000.00-1100.00%
GS210514C003025002021-05-06 2:26PM EDT302.5057.920.000.000.00-110.00%
GS210514C003050002021-05-07 12:50PM EDT305.0063.630.000.000.00-110.00%
GS210514C003075002021-05-10 10:57AM EDT307.5066.100.000.000.00-110.00%
GS210514C003100002021-05-07 9:31AM EDT310.0053.530.000.000.00-110.00%
GS210514C003150002021-04-14 2:47PM EDT315.0028.480.000.000.00-1110.00%
GS210514C003175002021-04-08 10:57AM EDT317.5015.7052.3555.200.00-22323.61%
GS210514C003200002021-05-12 11:03AM EDT320.0042.360.000.000.00-4200.00%
GS210514C003225002021-04-14 9:52AM EDT322.5019.220.000.000.00-110.00%
GS210514C003250002021-05-10 1:59PM EDT325.0048.850.000.000.00-9270.00%
GS210514C003275002021-05-12 10:42AM EDT327.5034.550.000.000.00-7150.00%
GS210514C003300002021-05-10 3:36PM EDT330.0030.270.000.000.00-4370.00%
GS210514C003325002021-05-06 11:03AM EDT332.5027.190.000.000.00-5320.00%
GS210514C003350002021-05-07 11:49AM EDT335.0033.500.000.000.00-13720.00%
GS210514C003375002021-05-10 1:35PM EDT337.5028.200.000.000.00-15220.00%
GS210514C003400002021-05-12 9:31AM EDT340.0020.450.000.000.00-48130.00%
GS210514C003425002021-05-10 12:36PM EDT342.5020.450.000.000.00-4760.00%
GS210514C003450002021-05-12 2:00PM EDT345.0015.670.000.000.00-63620.00%
GS210514C003475002021-05-11 3:56PM EDT347.5012.830.000.000.00-11870.00%
GS210514C003500002021-05-12 3:50PM EDT350.007.110.000.000.00-415220.00%
GS210514C003525002021-05-12 1:27PM EDT352.505.270.000.000.00-191620.00%
GS210514C003550002021-05-12 3:42PM EDT355.004.200.000.000.00-884760.78%
GS210514C003575002021-05-12 3:58PM EDT357.503.030.000.000.00-3804763.13%
GS210514C003600002021-05-12 3:58PM EDT360.002.100.000.000.00-7781,0426.25%
GS210514C003625002021-05-12 3:45PM EDT362.501.540.000.000.00-4598296.25%
GS210514C003650002021-05-12 3:59PM EDT365.001.020.000.000.00-2,6921,30812.50%
GS210514C003675002021-05-12 3:57PM EDT367.500.610.000.000.00-1,5091,00812.50%
GS210514C003700002021-05-12 3:59PM EDT370.000.470.000.000.00-7,4802,96612.50%
GS210514C003725002021-05-12 3:36PM EDT372.500.320.000.000.00-8101,06212.50%
GS210514C003750002021-05-12 3:52PM EDT375.000.230.000.000.00-1,1661,07512.50%
GS210514C003775002021-05-12 3:44PM EDT377.500.150.000.000.00-13353525.00%
GS210514C003800002021-05-12 3:53PM EDT380.000.120.000.000.00-3571,29825.00%
GS210514C003825002021-05-12 1:58PM EDT382.500.080.000.000.00-4412225.00%
GS210514C003850002021-05-12 3:52PM EDT385.000.060.000.000.00-7736125.00%
GS210514C003900002021-05-12 3:17PM EDT390.000.040.000.000.00-8437225.00%
GS210514C003950002021-05-12 9:41AM EDT395.000.030.000.000.00-45025.00%
GS210514C004000002021-05-12 12:33PM EDT400.000.010.000.000.00-812125.00%
GS210514C004050002021-05-12 11:41AM EDT405.000.090.000.000.00-65350.00%
GS210514C004150002021-04-06 2:07PM EDT415.000.230.001.300.00--23125.39%
GS210514C004200002021-05-10 9:48AM EDT420.000.110.000.000.00--250.00%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210514P002100002021-04-26 1:15PM EDT210.000.040.000.000.00--150.00%
GS210514P002150002021-04-26 1:15PM EDT215.000.040.000.000.00--150.00%
GS210514P002200002021-04-26 1:15PM EDT220.000.040.000.000.00--150.00%
GS210514P002250002021-04-26 1:15PM EDT225.000.040.000.000.00-1250.00%
GS210514P002300002021-04-29 1:14PM EDT230.000.050.000.000.00-2450.00%
GS210514P002350002021-04-27 12:57PM EDT235.000.040.000.000.00-2650.00%
GS210514P002400002021-05-04 11:38AM EDT240.000.030.000.000.00-2850.00%
GS210514P002450002021-04-28 2:44PM EDT245.000.040.000.000.00-61150.00%
GS210514P002500002021-04-29 1:17PM EDT250.000.050.000.000.00-413650.00%
GS210514P002550002021-05-03 2:48PM EDT255.000.030.000.000.00-616750.00%
GS210514P002600002021-05-03 2:48PM EDT260.000.040.000.000.00-71150.00%
GS210514P002650002021-04-29 1:50PM EDT265.000.020.000.000.00-3650.00%
GS210514P002700002021-05-12 3:47PM EDT270.000.020.000.000.00-59222050.00%
GS210514P002750002021-05-06 9:38AM EDT275.000.060.000.000.00-1027550.00%
GS210514P002800002021-05-06 10:09AM EDT280.000.030.000.000.00-130650.00%
GS210514P002850002021-05-12 1:03PM EDT285.000.060.000.000.00-1212050.00%
GS210514P002900002021-05-12 1:24PM EDT290.000.050.000.000.00-814950.00%
GS210514P002950002021-05-12 11:55AM EDT295.000.080.000.000.00-83050.00%
GS210514P003000002021-05-12 12:50PM EDT300.000.280.000.000.00-57950.00%
GS210514P003025002021-04-19 12:25PM EDT302.500.300.000.000.00-44550.00%
GS210514P003050002021-05-06 1:07PM EDT305.000.110.000.000.00-33650.00%
GS210514P003075002021-05-12 11:18AM EDT307.500.130.000.000.00-72350.00%
GS210514P003100002021-05-12 12:55PM EDT310.000.150.000.000.00-179850.00%
GS210514P003125002021-05-07 1:34PM EDT312.500.070.000.000.00-16225.00%
GS210514P003150002021-05-12 12:04PM EDT315.000.220.000.000.00-5614225.00%
GS210514P003175002021-05-10 1:13PM EDT317.500.170.000.000.00-223825.00%
GS210514P003200002021-05-12 1:27PM EDT320.000.280.000.000.00-1449125.00%
GS210514P003225002021-05-12 2:53PM EDT322.500.250.000.000.00-4133725.00%
GS210514P003250002021-05-12 11:41AM EDT325.000.280.000.000.00-11538125.00%
GS210514P003275002021-05-11 1:14PM EDT327.500.350.000.000.00-11133825.00%
GS210514P003300002021-05-12 3:52PM EDT330.000.410.000.000.00-37241625.00%
GS210514P003325002021-05-12 12:15PM EDT332.500.480.000.000.00-3614025.00%
GS210514P003350002021-05-12 3:34PM EDT335.000.530.000.000.00-4825112.50%
GS210514P003375002021-05-12 3:33PM EDT337.500.720.000.000.00-2348212.50%
GS210514P003400002021-05-12 3:59PM EDT340.000.970.000.000.00-40783212.50%
GS210514P003425002021-05-12 3:07PM EDT342.501.250.000.000.00-4226612.50%
GS210514P003450002021-05-12 3:57PM EDT345.001.540.000.000.00-5876126.25%
GS210514P003475002021-05-12 3:52PM EDT347.502.250.000.000.00-4744526.25%
GS210514P003500002021-05-12 3:57PM EDT350.002.740.000.000.00-1,2407173.13%
GS210514P003525002021-05-12 3:57PM EDT352.503.500.000.000.00-5304631.56%
GS210514P003550002021-05-12 3:51PM EDT355.004.730.000.000.00-1,2116790.00%
GS210514P003575002021-05-12 3:59PM EDT357.506.000.000.000.00-1,1054390.00%
GS210514P003600002021-05-12 3:55PM EDT360.007.750.000.000.00-6921,2400.00%
GS210514P003625002021-05-12 3:04PM EDT362.509.300.000.000.00-1714980.00%
GS210514P003650002021-05-12 3:35PM EDT365.0011.100.000.000.00-2177780.00%
GS210514P003675002021-05-12 3:46PM EDT367.5012.800.000.000.00-504580.00%
GS210514P003700002021-05-12 3:40PM EDT370.0015.830.000.000.00-409880.00%
GS210514P003725002021-05-11 12:32PM EDT372.5014.000.000.000.00-1152030.00%
GS210514P003750002021-05-11 11:34AM EDT375.0011.420.000.000.00-462750.00%
GS210514P003775002021-05-11 9:54AM EDT377.5013.000.000.000.00-3410.00%
GS210514P003800002021-05-10 3:53PM EDT380.0015.000.000.000.00-280.00%
GS210514P003850002021-05-10 1:53PM EDT385.0022.500.000.000.00-110.00%