Australia markets open in 1 hour 25 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
334.43+3.49 (+1.05%)
At close: 4:00PM EST

339.99 +5.56 (1.66%)
After hours: 4:35PM EST

In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210618C000700002021-02-26 2:38PM EST70.00250.74262.35266.500.00-660164.55%
GS210618C000750002021-02-26 3:56PM EST75.00246.00257.00261.500.00-6012157.42%
GS210618C000800002020-11-30 3:44PM EST80.00150.80178.60181.000.00-900.00%
GS210618C000850002021-01-07 2:16PM EST85.00208.60206.90210.500.00-200.00%
GS210618C000900002021-02-26 3:49PM EST90.00232.74242.00246.650.00-71140.72%
GS210618C001000002021-02-26 3:58PM EST100.00220.20232.30237.000.00-76091.21%
GS210618C001100002020-07-09 3:56PM EST110.0057.000.000.000.00-50520.00%
GS210618C001150002021-02-26 3:51PM EST115.00206.25217.35221.900.00-15379.88%
GS210618C001200002021-02-26 2:38PM EST120.00200.86212.60217.000.00-4283.40%
GS210618C001250002021-02-26 3:49PM EST125.00197.67207.60212.000.00-3180.27%
GS210618C001300002020-11-30 2:52PM EST130.00101.55128.35131.250.00-5010.00%
GS210618C001350002021-02-26 3:51PM EST135.00187.21197.80202.000.00-18376.90%
GS210618C001400002021-03-01 1:30PM EST140.00188.30192.70197.000.00-73472.85%
GS210618C001450002021-02-26 1:49PM EST145.00176.20187.60192.000.00-60068.90%
GS210618C001500002021-02-26 1:49PM EST150.00174.28182.80187.000.00-104968.60%
GS210618C001550002021-02-26 2:17PM EST155.00166.30177.50182.000.00-30662.55%
GS210618C001600002021-02-26 3:34PM EST160.00162.10172.80177.000.00-270263.53%
GS210618C001650002021-02-26 3:34PM EST165.00156.70167.85172.000.00-524361.57%
GS210618C001700002021-02-26 3:34PM EST170.00151.80162.85167.000.00-5245059.20%
GS210618C001750002021-02-26 3:45PM EST175.00152.00157.85162.000.00-1356.91%
GS210618C001800002021-03-01 11:26AM EST180.00149.19152.50157.250.00-115453.81%
GS210618C001850002021-02-26 2:17PM EST185.00136.30147.85152.400.00-100055.35%
GS210618C001900002021-02-26 3:45PM EST190.00132.70143.20147.500.00-2,405855.71%
GS210618C001950002021-01-29 1:34PM EST195.0077.90123.20127.000.00-11460.00%
GS210618C002000002021-02-26 3:42PM EST200.00122.70132.80137.000.00-204562.98%
GS210618C002050002021-02-26 12:21PM EST205.00120.55128.30132.500.00-215763.03%
GS210618C002100002021-03-03 3:40PM EST210.00127.00123.00127.50+3.65+2.96%142360.47%
GS210618C002150002021-03-01 12:07PM EST215.00112.63118.80123.000.00-115860.20%
GS210618C002200002021-03-02 11:33AM EST220.00112.97113.70118.000.00-529557.67%
GS210618C002250002021-02-26 10:08AM EST225.0098.90108.50113.000.00-144555.19%
GS210618C002300002021-03-03 9:51AM EST230.00107.00104.20108.50+12.00+12.63%233954.66%
GS210618C002350002021-02-19 11:37AM EST235.00104.5099.00103.50+22.71+27.77%328152.21%
GS210618C002400002021-03-01 1:40PM EST240.0090.3594.8099.000.00-153651.49%
GS210618C002450002021-02-24 12:35PM EST245.0083.8089.8594.000.00-437349.05%
GS210618C002500002021-03-03 2:41PM EST250.0087.1885.8588.00+2.05+2.41%12,57843.40%
GS210618C002600002021-03-03 3:31PM EST260.0079.5077.4080.05+13.70+20.82%191,54944.86%
GS210618C002700002021-03-03 3:46PM EST270.0070.2568.5570.70+4.90+7.50%960541.63%
GS210618C002800002021-03-03 2:32PM EST280.0062.0060.1562.55+3.00+5.08%51,03940.77%
GS210618C002900002021-03-03 1:19PM EST290.0055.5051.8054.15+7.85+16.47%1847938.72%
GS210618C003000002021-03-03 10:02AM EST300.0045.7044.3046.05+3.73+8.89%31,93336.66%
GS210618C003100002021-03-03 1:31PM EST310.0039.8037.4538.50+2.78+7.51%291,21734.90%
GS210618C003200002021-03-03 3:38PM EST320.0032.5031.2032.20+3.40+11.68%463,32734.28%
GS210618C003300002021-03-03 3:52PM EST330.0026.7225.7026.75+2.66+11.06%481,31333.99%
GS210618C003400002021-03-03 3:12PM EST340.0022.4520.7021.90+3.20+16.62%1361,63133.64%
GS210618C003500002021-03-03 2:37PM EST350.0017.1516.7017.75+2.20+14.72%2079733.39%
GS210618C003600002021-03-03 3:52PM EST360.0014.2413.2014.25+2.04+16.72%491,27833.21%
GS210618C003700002021-03-03 2:30PM EST370.0010.8010.7511.40+1.15+11.92%1822633.18%
GS210618C003800002021-03-03 1:56PM EST380.008.508.259.05+1.02+13.64%2223533.17%
GS210618C003900002021-03-03 1:48PM EST390.007.006.507.20+1.40+25.00%730233.31%
GS210618C004000002021-03-03 3:07PM EST400.005.754.955.75+1.35+30.68%1144433.55%
GS210618C004100002021-03-03 3:56PM EST410.004.353.854.60+0.96+28.32%949733.83%
GS210618C004200002021-03-02 11:17AM EST420.003.552.663.95+0.95+36.54%76734.82%
GS210618C004300002021-03-03 1:10PM EST430.002.822.742.96+0.70+33.02%713634.47%
GS210618C004400002021-02-24 3:55PM EST440.001.532.032.430.00-183434.97%
GS210618C004500002021-03-02 11:52AM EST450.001.261.451.920.00-1154035.14%
GS210618C004600002021-02-24 2:21PM EST460.001.001.351.640.00-11335.89%
GS210618C004700002021-02-24 1:54PM EST470.000.730.921.410.00--136.62%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210618P000700002021-02-16 10:26AM EST70.000.080.000.150.00-2775104.49%
GS210618P000750002020-12-29 9:30AM EST75.000.060.000.230.00-153104.49%
GS210618P000800002021-02-18 9:46AM EST80.000.100.000.160.00-17896.29%
GS210618P000850002021-03-01 9:30AM EST85.000.140.000.170.00-215992.97%
GS210618P000900002021-02-05 9:30AM EST90.000.350.050.170.00-13291.60%
GS210618P000950002020-10-19 9:04AM EST95.000.590.000.000.00-14950.00%
GS210618P001000002021-02-23 1:50PM EST100.000.230.000.18+0.10+76.92%147482.62%
GS210618P001050002020-11-10 9:49AM EST105.000.700.250.480.00-411493.55%
GS210618P001100002021-01-20 10:24AM EST110.000.210.000.710.00-211689.65%
GS210618P001150002021-02-01 9:36AM EST115.000.420.050.400.00-110981.45%
GS210618P001200002021-01-04 11:06AM EST120.000.210.030.770.00-385784.38%
GS210618P001250002021-02-25 12:43PM EST125.000.210.000.630.00-143278.71%
GS210618P001300002021-02-19 11:50AM EST130.000.230.000.470.00-1049172.95%
GS210618P001350002021-02-09 9:30AM EST135.000.300.000.920.00-114876.76%
GS210618P001400002021-02-11 12:10PM EST140.000.320.020.530.00-221168.95%
GS210618P001450002021-01-20 12:59PM EST145.000.500.041.670.00-741478.15%
GS210618P001500002021-02-11 12:11PM EST150.000.440.200.540.00-31,12266.46%
GS210618P001550002021-02-11 9:37AM EST155.000.630.091.200.00-1055869.29%
GS210618P001600002021-02-19 9:36AM EST160.000.490.120.620.00-769661.52%
GS210618P001650002021-01-07 11:46AM EST165.000.970.002.190.00-593470.02%
GS210618P001700002021-03-03 12:32PM EST170.000.440.260.54-1.06-70.67%12,09957.50%
GS210618P001750002021-02-26 2:05PM EST175.000.650.300.720.00-745257.25%
GS210618P001800002021-02-24 3:55PM EST180.000.630.370.780.00-22,62056.01%
GS210618P001850002021-02-18 3:55PM EST185.000.750.500.84-0.21-21.87%1541655.10%
GS210618P001900002021-02-22 2:27PM EST190.000.950.530.920.00-13,53653.56%
GS210618P001950002021-03-01 2:30PM EST195.000.690.450.990.00-225351.34%
GS210618P002000002021-03-01 1:05PM EST200.000.750.721.040.00-160750.93%
GS210618P002050002021-03-02 10:17AM EST205.000.880.871.180.00-2118950.12%
GS210618P002100002021-03-03 1:22PM EST210.000.990.991.37-0.46-31.72%120750.71%
GS210618P002150002021-03-03 11:39AM EST215.001.131.131.39-0.07-5.83%121348.66%
GS210618P002200002021-03-01 1:33PM EST220.001.511.301.530.00-21,52747.44%
GS210618P002250002021-02-26 12:24PM EST225.002.081.471.730.00-238046.48%
GS210618P002300002021-03-02 10:48AM EST230.001.501.631.990.00-263945.74%
GS210618P002350002021-03-02 10:48AM EST235.001.801.902.210.00-341444.66%
GS210618P002400002021-03-01 2:19PM EST240.002.052.162.500.00-2684743.79%
GS210618P002450002021-03-03 11:39AM EST245.002.282.492.90-1.12-32.94%117143.23%
GS210618P002500002021-03-02 3:24PM EST250.002.672.803.10-0.05-1.84%353041.76%
GS210618P002600002021-03-03 3:07PM EST260.003.783.804.20+0.10+2.72%34290640.87%
GS210618P002700002021-03-03 1:17PM EST270.004.454.955.30-0.30-6.32%1535839.25%
GS210618P002800002021-03-02 11:06AM EST280.006.056.457.00-0.18-2.89%61,17338.40%
GS210618P002900002021-03-03 10:44AM EST290.007.808.308.85-0.85-9.83%2681037.09%
GS210618P003000002021-03-03 11:34AM EST300.0010.7010.8011.35-0.20-1.83%2289136.22%
GS210618P003100002021-03-03 1:57PM EST310.0013.1513.7514.55+0.15+1.15%3516835.66%
GS210618P003200002021-03-03 1:57PM EST320.0018.0517.5018.25-0.20-1.10%5279434.99%
GS210618P003300002021-03-03 1:19PM EST330.0020.4221.9023.10-1.98-8.84%817335.09%
GS210618P003400002021-03-03 9:49AM EST340.0024.9827.2528.20-2.87-10.31%14534.66%
GS210618P003500002021-03-03 12:49PM EST350.0030.6033.1034.20-3.40-10.00%8934.63%
GS210618P003600002021-03-03 1:26PM EST360.0039.8039.6540.85+0.85+2.18%2534.71%
GS210618P003700002021-03-02 10:34AM EST370.0046.2546.8048.100.00-2434.92%
GS210618P003800002021-02-22 9:56AM EST380.0067.2054.6055.800.00--235.13%
GS210618P003900002021-02-19 11:49AM EST390.0079.6561.9064.250.00-3335.97%
GS210618P004300002021-02-26 12:51PM EST430.00110.3098.80100.600.00-4939.98%