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

353.25 -1.15 (-0.32%)
Pre-market: 8:42AM EDT

In the money
Show:ListStraddle
Callsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210528C002500002021-04-30 10:38AM EDT250.0098.120.000.000.00-110.00%
GS210528C002550002021-05-05 11:11AM EDT255.00112.430.000.000.00--20.00%
GS210528C002600002021-04-29 3:44PM EDT260.0093.390.000.000.00--10.00%
GS210528C002850002021-04-23 11:23AM EDT285.0054.260.000.000.00-110.00%
GS210528C003000002021-05-12 1:28PM EDT300.0060.000.000.000.00-5130.00%
GS210528C003050002021-05-03 9:38AM EDT305.0046.480.000.000.00-220.00%
GS210528C003075002021-04-22 1:31PM EDT307.5029.000.000.000.00--10.00%
GS210528C003100002021-05-06 10:25AM EDT310.0048.500.000.000.00-220.00%
GS210528C003125002021-04-15 2:48PM EDT312.5031.000.000.000.00-110.00%
GS210528C003150002021-04-26 1:51PM EDT315.0032.050.000.000.00-210.00%
GS210528C003175002021-04-23 11:38AM EDT317.5024.330.000.000.00-110.00%
GS210528C003200002021-05-10 1:40PM EDT320.0053.400.000.000.00-5170.00%
GS210528C003225002021-04-23 11:38AM EDT322.5020.430.000.000.00-110.00%
GS210528C003250002021-05-03 12:43PM EDT325.0028.480.000.000.00-570.00%
GS210528C003275002021-04-27 9:54AM EDT327.5021.650.000.000.00-350.00%
GS210528C003300002021-05-07 12:56PM EDT330.0040.300.000.000.00-4520.00%
GS210528C003325002021-05-11 12:12PM EDT332.5029.810.000.000.00-1130.00%
GS210528C003350002021-05-10 12:38PM EDT335.0037.710.000.000.00-61820.00%
GS210528C003375002021-05-06 12:01PM EDT337.5026.000.000.000.00-5130.00%
GS210528C003400002021-05-10 1:59PM EDT340.0034.400.000.000.00-11350.00%
GS210528C003425002021-05-10 10:15AM EDT342.5032.990.000.000.00-1760.00%
GS210528C003450002021-05-12 10:52AM EDT345.0020.200.000.000.00-2640.00%
GS210528C003475002021-05-10 2:16PM EDT347.5027.600.000.000.00-22610.00%
GS210528C003500002021-05-10 2:20PM EDT350.0024.750.000.000.00-61020.00%
GS210528C003525002021-05-10 12:27PM EDT352.5021.690.000.000.00-2590.00%
GS210528C003550002021-05-12 3:27PM EDT355.009.440.000.000.00-19940.20%
GS210528C003575002021-05-12 3:27PM EDT357.508.080.000.000.00-17870.78%
GS210528C003600002021-05-12 3:57PM EDT360.007.200.000.000.00-252321.56%
GS210528C003625002021-05-12 12:19PM EDT362.506.150.000.000.00-28573.13%
GS210528C003650002021-05-12 3:51PM EDT365.005.180.000.000.00-531313.13%
GS210528C003675002021-05-12 3:23PM EDT367.504.400.000.000.00-12913.13%
GS210528C003700002021-05-12 3:36PM EDT370.003.750.000.000.00-721346.25%
GS210528C003725002021-05-12 11:46AM EDT372.503.500.000.000.00-35786.25%
GS210528C003750002021-05-12 2:39PM EDT375.003.200.000.000.00-1851606.25%
GS210528C003775002021-05-12 9:41AM EDT377.502.970.000.000.00-155896.25%
GS210528C003800002021-05-12 10:25AM EDT380.003.000.000.000.00-82586.25%
GS210528C003825002021-05-12 3:04PM EDT382.501.780.000.000.00-4106.25%
GS210528C003850002021-05-12 3:28PM EDT385.001.270.000.000.00-12386.25%
GS210528C003900002021-05-12 1:38PM EDT390.000.900.000.000.00-164312.50%
GS210528C003950002021-05-12 3:24PM EDT395.000.660.000.000.00-122512.50%
GS210528C004000002021-05-10 12:33PM EDT400.001.130.000.000.00-112212.50%
GS210528C004050002021-05-10 3:55PM EDT405.000.730.000.000.00--2012.50%
GS210528C004100002021-05-10 10:01AM EDT410.000.530.000.000.00-141412.50%
GS210528C004150002021-05-10 10:16AM EDT415.000.460.000.000.00--612.50%
GS210528C004250002021-05-10 9:32AM EDT425.000.390.000.000.00--112.50%
Putsfor28 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210528P001750002021-05-03 3:56PM EDT175.000.120.000.000.00--150.00%
GS210528P002350002021-05-04 2:24PM EDT235.000.260.000.000.00--150.00%
GS210528P002500002021-05-03 9:30AM EDT250.000.140.000.000.00-22725.00%
GS210528P002600002021-04-23 10:31AM EDT260.000.490.000.000.00-2225.00%
GS210528P002700002021-04-23 10:31AM EDT270.000.650.000.000.00-2225.00%
GS210528P002750002021-04-21 3:33PM EDT275.000.680.000.000.00--1125.00%
GS210528P002800002021-04-30 3:50PM EDT280.000.290.000.000.00-111725.00%
GS210528P002850002021-05-06 3:27PM EDT285.000.240.000.000.00-103725.00%
GS210528P002900002021-05-11 10:28AM EDT290.000.450.000.000.00-107725.00%
GS210528P002950002021-05-10 11:13AM EDT295.000.280.000.000.00-2825.00%
GS210528P003000002021-05-10 12:23PM EDT300.000.610.000.000.00-111112.50%
GS210528P003025002021-05-04 9:42AM EDT302.500.660.000.000.00-1212.50%
GS210528P003050002021-05-12 3:58PM EDT305.000.840.000.000.00-23812.50%
GS210528P003075002021-05-10 9:40AM EDT307.500.360.000.000.00-51212.50%
GS210528P003100002021-05-10 12:23PM EDT310.000.360.000.000.00-7913512.50%
GS210528P003125002021-05-07 1:36PM EDT312.500.520.000.000.00-12212.50%
GS210528P003150002021-05-10 11:30AM EDT315.000.330.000.000.00-159412.50%
GS210528P003175002021-05-10 11:57AM EDT317.500.360.000.000.00-46012.50%
GS210528P003200002021-05-12 3:18PM EDT320.001.760.000.000.00-1017912.50%
GS210528P003225002021-05-10 2:41PM EDT322.501.460.000.000.00-83812.50%
GS210528P003250002021-05-12 3:58PM EDT325.002.290.000.000.00-71316.25%
GS210528P003275002021-05-12 2:14PM EDT327.502.070.000.000.00-544406.25%
GS210528P003300002021-05-12 1:25PM EDT330.002.060.000.000.00-91066.25%
GS210528P003325002021-05-12 2:15PM EDT332.502.590.000.000.00-6906.25%
GS210528P003350002021-05-12 2:15PM EDT335.002.960.000.000.00-11476.25%
GS210528P003375002021-05-12 12:18PM EDT337.503.270.000.000.00-41336.25%
GS210528P003400002021-05-12 3:50PM EDT340.005.100.000.000.00-141786.25%
GS210528P003425002021-05-12 10:59AM EDT342.503.550.000.000.00-1333.13%
GS210528P003450002021-05-12 3:57PM EDT345.006.400.000.000.00-211213.13%
GS210528P003475002021-05-12 10:27AM EDT347.507.570.000.000.00-5372933.13%
GS210528P003500002021-05-12 3:09PM EDT350.008.210.000.000.00-5552961.56%
GS210528P003525002021-05-12 12:55PM EDT352.506.900.000.000.00-7190.78%
GS210528P003550002021-05-12 1:15PM EDT355.0010.450.000.000.00-151220.00%
GS210528P003575002021-05-11 10:42AM EDT357.5010.760.000.000.00-1220.00%
GS210528P003600002021-05-12 1:25PM EDT360.0014.000.000.000.00-38840.00%
GS210528P003625002021-05-12 10:10AM EDT362.509.200.000.000.00-11400.00%
GS210528P003650002021-05-12 1:25PM EDT365.0012.640.000.000.00-14640.00%
GS210528P003675002021-05-10 3:59PM EDT367.5011.400.000.000.00-21150.00%
GS210528P003700002021-05-10 3:13PM EDT370.0015.670.000.000.00-29380.00%
GS210528P003725002021-05-10 3:50PM EDT372.5014.060.000.000.00-1120.00%
GS210528P003750002021-05-12 11:33AM EDT375.0021.000.000.000.00-3130.00%
GS210528P003800002021-05-10 2:16PM EDT380.0013.450.000.000.00-120.00%
GS210528P003825002021-05-10 1:59PM EDT382.5014.550.000.000.00--110.00%
GS210528P003850002021-05-10 3:31PM EDT385.0017.600.000.000.00--10.00%
GS210528P003900002021-04-19 12:13AM EDT390.0054.200.000.000.00--10.00%