Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
368.68-2.21 (-0.60%)
At close: 4:00PM EDT

363.50 -5.20 (-1.41%)
Pre-market: 8:58AM EDT

In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210521C001650002021-04-19 3:14PM EDT165.00178.300.000.000.00--10.00%
GS210521C002000002021-04-19 1:14PM EDT200.00142.460.000.000.00-120.00%
GS210521C002200002021-04-19 9:30AM EDT220.00121.350.000.000.00-110.00%
GS210521C002300002021-05-04 11:39AM EDT230.00115.800.000.000.00-110.00%
GS210521C002350002021-05-07 1:53PM EDT235.00135.970.000.000.00-130.00%
GS210521C002400002021-04-13 1:22PM EDT240.0087.110.000.000.00-270.00%
GS210521C002500002021-04-19 10:07AM EDT250.0089.000.000.000.00-20500.00%
GS210521C002550002021-04-26 3:01PM EDT255.0090.000.000.000.00-120.00%
GS210521C002600002021-04-29 3:44PM EDT260.0093.090.000.000.00-160.00%
GS210521C002650002021-04-28 2:01PM EDT265.0083.340.000.000.00-10100.00%
GS210521C002700002021-05-07 11:32AM EDT270.0096.920.000.000.00-61640.00%
GS210521C002750002021-03-05 1:19PM EDT275.0051.9152.2556.050.00-220.00%
GS210521C002800002021-04-23 2:50PM EDT280.0060.200.000.000.00-1230.00%
GS210521C002850002021-04-09 1:59PM EDT285.0046.6184.0587.800.00-23106.69%
GS210521C002900002021-05-07 3:50PM EDT290.0080.500.000.000.00-180.00%
GS210521C002950002021-04-22 10:24AM EDT295.0039.000.000.000.00-1230.00%
GS210521C003000002021-05-10 3:13PM EDT300.0072.710.000.000.00-671450.00%
GS210521C003050002021-05-10 12:47PM EDT305.0067.500.000.000.00-31060.00%
GS210521C003100002021-05-10 10:37AM EDT310.0063.430.000.000.00-282960.00%
GS210521C003150002021-05-10 10:57AM EDT315.0059.230.000.000.00-11460.00%
GS210521C003175002021-05-07 10:39AM EDT317.5047.130.000.000.00-70250.00%
GS210521C003200002021-05-10 10:37AM EDT320.0053.500.000.000.00-137380.00%
GS210521C003225002021-05-03 10:27AM EDT322.5029.550.000.000.00-4160.00%
GS210521C003250002021-05-10 3:04PM EDT325.0047.840.000.000.00-85070.00%
GS210521C003275002021-05-06 10:26AM EDT327.5031.550.000.000.00-1330.00%
GS210521C003300002021-05-10 3:40PM EDT330.0042.120.000.000.00-111,2590.00%
GS210521C003325002021-05-10 2:30PM EDT332.5040.300.000.000.00-41650.00%
GS210521C003350002021-05-10 10:27AM EDT335.0039.310.000.000.00-51,1140.00%
GS210521C003375002021-05-10 10:41AM EDT337.5036.000.000.000.00-51280.00%
GS210521C003400002021-05-10 3:53PM EDT340.0030.000.000.000.00-601,4930.00%
GS210521C003425002021-05-10 1:25PM EDT342.5031.320.000.000.00-31380.00%
GS210521C003450002021-05-10 2:36PM EDT345.0027.900.000.000.00-161,0400.00%
GS210521C003475002021-05-10 3:15PM EDT347.5026.060.000.000.00-62550.00%
GS210521C003500002021-05-10 3:57PM EDT350.0020.230.000.000.00-1162,4930.00%
GS210521C003525002021-05-10 3:27PM EDT352.5020.750.000.000.00-262530.00%
GS210521C003550002021-05-10 3:59PM EDT355.0016.350.000.000.00-1411,7120.00%
GS210521C003575002021-05-07 3:10PM EDT357.5015.700.000.000.00-191310.00%
GS210521C003600002021-05-10 3:59PM EDT360.0012.500.000.000.00-3561,8500.00%
GS210521C003625002021-05-10 2:41PM EDT362.5012.700.000.000.00-4504000.00%
GS210521C003650002021-05-10 3:57PM EDT365.008.920.000.000.00-5661,4310.00%
GS210521C003675002021-05-10 3:47PM EDT367.509.130.000.000.00-423260.00%
GS210521C003700002021-05-10 3:49PM EDT370.007.270.000.000.00-5021,6640.78%
GS210521C003725002021-05-10 3:47PM EDT372.506.300.000.000.00-2282921.56%
GS210521C003750002021-05-10 3:58PM EDT375.004.200.000.000.00-6431,1763.13%
GS210521C003775002021-05-10 3:51PM EDT377.503.80--+3.80--280.00%
GS210521C003800002021-05-10 3:59PM EDT380.002.790.000.000.00-1,0761,5013.13%
GS210521C003825002021-05-10 3:32PM EDT382.502.87--+2.87--560.00%
GS210521C003850002021-05-10 3:50PM EDT385.002.000.000.000.00-1473916.25%
GS210521C003900002021-05-10 3:05PM EDT390.001.480.000.000.00-1197346.25%
GS210521C003950002021-05-10 3:09PM EDT395.000.910.000.000.00-1061856.25%
GS210521C004000002021-05-10 3:59PM EDT400.000.480.000.000.00-1361,53412.50%
GS210521C004050002021-05-10 3:55PM EDT405.000.320.000.000.00-279612.50%
GS210521C004100002021-05-10 3:55PM EDT410.000.220.000.000.00-258512.50%
GS210521C004150002021-05-10 3:58PM EDT415.000.130.000.000.00-53012.50%
GS210521C004200002021-05-10 9:38AM EDT420.000.140.000.000.00-108512.50%
GS210521C004250002021-03-03 10:46AM EDT425.001.770.130.500.00--246.46%
GS210521C004300002021-04-07 9:48AM EDT430.000.240.000.550.00-96050.39%
GS210521C004400002021-04-15 11:15AM EDT440.000.140.000.000.00-2025.00%
GS210521C004450002021-05-10 10:10AM EDT445.000.230.000.000.00-1125.00%
GS210521C004500002021-04-07 9:48AM EDT450.000.120.000.550.00-171455.47%
GS210521C004600002021-04-19 9:36AM EDT460.000.050.000.000.00-15025.00%
GS210521C004750002021-03-15 12:06AM EDT475.000.580.000.000.00--025.00%
GS210521C004800002021-04-19 2:33PM EDT480.000.050.000.000.00-101225.00%
GS210521C005000002021-03-29 9:30AM EDT500.000.010.000.000.00-1325.00%
GS210521C005050002021-03-15 12:06AM EDT505.000.210.000.000.00--025.00%
GS210521C005150002021-04-16 9:59AM EDT515.000.050.000.000.00-10050.00%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210521P001650002021-03-29 9:30AM EDT165.000.100.000.000.00--3050.00%
GS210521P001700002021-04-27 12:16PM EDT170.000.030.000.000.00-6850.00%
GS210521P001800002021-04-27 12:17PM EDT180.000.030.000.000.00--1050.00%
GS210521P001850002021-05-10 12:08PM EDT185.000.030.000.000.00-525350.00%
GS210521P001900002021-04-28 11:29AM EDT190.000.050.000.000.00-101650.00%
GS210521P001950002021-05-05 2:41PM EDT195.000.010.000.000.00-5025850.00%
GS210521P002000002021-05-07 9:45AM EDT200.000.020.000.000.00-137250.00%
GS210521P002050002021-04-27 12:01PM EDT205.000.050.000.000.00--150.00%
GS210521P002100002021-04-27 12:17PM EDT210.000.050.000.000.00--2450.00%
GS210521P002150002021-04-27 12:28PM EDT215.000.050.000.000.00-11512050.00%
GS210521P002200002021-04-26 3:58PM EDT220.000.040.000.000.00-103450.00%
GS210521P002250002021-05-10 1:58PM EDT225.000.020.000.000.00-1020150.00%
GS210521P002300002021-04-28 2:59PM EDT230.000.050.000.000.00-171950.00%
GS210521P002350002021-04-28 2:58PM EDT235.000.050.000.000.00-36450.00%
GS210521P002400002021-05-10 3:48PM EDT240.000.030.000.000.00-210250.00%
GS210521P002450002021-04-28 2:58PM EDT245.000.070.000.000.00-103350.00%
GS210521P002500002021-05-10 12:56PM EDT250.000.020.000.000.00-313950.00%
GS210521P002550002021-05-10 12:23PM EDT255.000.030.000.000.00-2716150.00%
GS210521P002600002021-05-10 3:50PM EDT260.000.040.000.000.00-109150.00%
GS210521P002650002021-05-06 1:43PM EDT265.000.050.000.000.00-14350.00%
GS210521P002700002021-05-10 3:56PM EDT270.000.090.000.000.00-3131625.00%
GS210521P002750002021-05-07 10:55AM EDT275.000.050.000.000.00-230925.00%
GS210521P002800002021-05-10 9:41AM EDT280.000.070.000.000.00-1235425.00%
GS210521P002850002021-05-10 9:35AM EDT285.000.090.000.000.00-151025.00%
GS210521P002900002021-05-10 2:31PM EDT290.000.090.000.000.00-12791625.00%
GS210521P002950002021-05-10 12:51PM EDT295.000.120.000.000.00-11642925.00%
GS210521P003000002021-05-10 3:12PM EDT300.000.160.000.000.00-9695925.00%
GS210521P003050002021-05-10 3:12PM EDT305.000.190.000.000.00-2570525.00%
GS210521P003100002021-05-10 3:52PM EDT310.000.240.000.000.00-1641,74125.00%
GS210521P003150002021-05-10 3:52PM EDT315.000.240.000.000.00-12167325.00%
GS210521P003175002021-05-10 3:56PM EDT317.500.270.000.000.00-6417012.50%
GS210521P003200002021-05-10 3:53PM EDT320.000.290.000.000.00-2191,09412.50%
GS210521P003225002021-05-10 2:39PM EDT322.500.320.000.000.00-2019512.50%
GS210521P003250002021-05-10 3:50PM EDT325.000.340.000.000.00-761,18512.50%
GS210521P003275002021-05-10 2:38PM EDT327.500.360.000.000.00-4943212.50%
GS210521P003300002021-05-10 3:48PM EDT330.000.420.000.000.00-671,20512.50%
GS210521P003325002021-05-10 2:12PM EDT332.500.330.000.000.00-3529512.50%
GS210521P003350002021-05-10 3:07PM EDT335.000.490.000.000.00-741,29812.50%
GS210521P003375002021-05-10 11:11AM EDT337.500.370.000.000.00-1221712.50%
GS210521P003400002021-05-10 3:27PM EDT340.000.620.000.000.00-1221,20612.50%
GS210521P003425002021-05-10 3:50PM EDT342.500.870.000.000.00-2511512.50%
GS210521P003450002021-05-10 2:18PM EDT345.000.690.000.000.00-663936.25%
GS210521P003475002021-05-10 3:27PM EDT347.501.060.000.000.00-523836.25%
GS210521P003500002021-05-10 3:59PM EDT350.001.650.000.000.00-2705516.25%
GS210521P003525002021-05-10 3:19PM EDT352.501.520.000.000.00-1213316.25%
GS210521P003550002021-05-10 3:59PM EDT355.002.410.000.000.00-2841,0876.25%
GS210521P003575002021-05-10 3:59PM EDT357.502.950.000.000.00-2323583.13%
GS210521P003600002021-05-10 3:59PM EDT360.003.600.000.000.00-4235793.13%
GS210521P003625002021-05-10 3:48PM EDT362.503.710.000.000.00-1621963.13%
GS210521P003650002021-05-10 3:59PM EDT365.005.350.000.000.00-1561931.56%
GS210521P003675002021-05-10 3:00PM EDT367.504.500.000.000.00-38370.39%
GS210521P003700002021-05-10 3:59PM EDT370.007.580.000.000.00-4161880.00%
GS210521P003725002021-05-10 3:57PM EDT372.508.950.000.000.00-74550.00%
GS210521P003750002021-05-10 3:57PM EDT375.0010.500.000.000.00-222940.00%
GS210521P003775002021-05-10 3:53PM EDT377.5011.70--+11.70--110.00%
GS210521P003800002021-05-10 3:49PM EDT380.0012.690.000.000.00-16230.00%
GS210521P003825002021-05-10 3:02PM EDT382.5012.95--+12.95--30.00%
GS210521P003850002021-05-10 10:23AM EDT385.0012.60--+12.60--30.00%
GS210521P003900002021-05-10 3:55PM EDT390.0021.650.000.000.00-650.00%
GS210521P003950002021-03-10 1:38PM EDT395.0060.6562.4065.900.00-12189.58%
GS210521P004000002021-05-10 10:11AM EDT400.0025.970.000.000.00-120.00%
GS210521P004050002021-05-07 2:08PM EDT405.0035.320.000.000.00-110.00%
GS210521P004100002021-05-07 9:34AM EDT410.0049.550.000.000.00-570.00%
GS210521P004150002021-03-19 11:25AM EDT415.0074.0570.2075.200.00-11169.83%
GS210521P004200002021-04-13 9:40AM EDT420.0093.550.000.000.00-550.00%
GS210521P004400002021-04-19 12:13AM EDT440.00103.300.000.000.00--10.00%
GS210521P005050002021-03-15 10:21AM EDT505.00158.20160.20163.350.00-10250.68%