Australia markets close in 31 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
194.00-0.86 (-0.44%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210618C000700002020-08-28 2:49PM EDT70.00138.980.000.000.00-400.00%
GS210618C000750002020-08-28 3:58PM EDT75.00134.190.000.000.00-4000.00%
GS210618C000800002020-09-03 10:06AM EDT80.00133.710.000.000.00-200.00%
GS210618C000850002020-07-20 12:01AM EDT85.00128.37114.80118.150.00--092.24%
GS210618C000900002020-07-09 8:11PM EDT90.0063.00117.00119.700.00--1111.95%
GS210618C001000002020-09-17 3:20PM EDT100.0095.750.000.000.00-300.00%
GS210618C001100002020-07-09 8:11PM EDT110.0057.0098.15100.800.00-505292.34%
GS210618C001150002020-07-09 10:38AM EDT115.0085.4593.0595.500.00-101086.70%
GS210618C001200002020-07-15 10:11AM EDT120.0099.1088.7590.050.00-1082.16%
GS210618C001250002020-07-23 2:12PM EDT125.0080.0077.9080.650.00-11664.44%
GS210618C001300002020-09-09 9:41AM EDT130.0064.530.000.000.00-100.00%
GS210618C001350002020-09-21 12:37PM EDT135.0059.700.000.000.00-200.00%
GS210618C001400002020-09-21 3:19PM EDT140.0058.400.000.000.00-700.00%
GS210618C001450002020-09-21 12:37PM EDT145.0051.320.000.000.00-100.00%
GS210618C001500002020-09-21 11:28AM EDT150.0045.500.000.000.00-200.00%
GS210618C001550002020-07-15 10:09AM EDT155.0070.0058.2560.300.00-11661.94%
GS210618C001600002020-09-21 10:56AM EDT160.0038.450.000.000.00-100.00%
GS210618C001650002020-09-09 2:36PM EDT165.0048.400.000.000.00-1000.00%
GS210618C001700002020-09-17 1:06PM EDT170.0036.7734.7036.700.00-114736.56%
GS210618C001750002020-09-17 10:47AM EDT175.0036.030.000.000.00-200.00%
GS210618C001800002020-09-21 3:14PM EDT180.0029.130.000.000.00-1300.00%
GS210618C001850002020-09-21 10:29AM EDT185.0023.400.000.000.00-400.00%
GS210618C001900002020-09-21 1:52PM EDT190.0022.900.000.000.00-10800.00%
GS210618C001950002020-09-21 1:07PM EDT195.0021.200.000.000.00-5900.20%
GS210618C002000002020-09-21 1:08PM EDT200.0017.700.000.000.00-3500.78%
GS210618C002050002020-09-21 10:19AM EDT205.0014.150.000.000.00-1201.56%
GS210618C002100002020-09-21 3:05PM EDT210.0015.250.000.000.00-1101.56%
GS210618C002150002020-09-21 3:57PM EDT215.0013.450.000.000.00-2503.13%
GS210618C002200002020-09-21 12:50PM EDT220.0010.650.000.000.00-1503.13%
GS210618C002250002020-09-21 3:50PM EDT225.0010.250.000.000.00-903.13%
GS210618C002300002020-09-21 3:23PM EDT230.009.000.000.000.00-1703.13%
GS210618C002350002020-09-18 9:36AM EDT235.007.650.000.000.00-1706.25%
GS210618C002400002020-09-21 11:45AM EDT240.006.860.000.000.00-1406.25%
GS210618C002450002020-09-21 3:23PM EDT245.006.000.000.000.00-1706.25%
GS210618C002500002020-09-21 3:58PM EDT250.005.450.000.000.00-66206.25%
GS210618C002600002020-09-17 10:26AM EDT260.004.650.000.000.00-1306.25%
GS210618C002700002020-09-21 1:52PM EDT270.002.900.000.000.00-106.25%
GS210618C002800002020-09-16 2:38PM EDT280.003.100.000.000.00-906.25%
GS210618C002900002020-07-24 9:46AM EDT290.003.401.882.620.00-47833.84%
GS210618C003000002020-09-18 3:14PM EDT300.001.430.000.000.00-8012.50%
GS210618C003100002020-09-16 2:28PM EDT310.001.360.000.000.00-1012.50%
GS210618C003200002020-09-03 10:04AM EDT320.002.500.000.000.00-1012.50%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210618P000700002020-09-04 10:43AM EDT70.000.330.000.000.00-6025.00%
GS210618P000750002020-07-20 10:13AM EDT75.000.830.001.650.00-14760.62%
GS210618P000800002020-09-04 10:01AM EDT80.000.570.000.000.00-20025.00%
GS210618P000850002020-07-23 3:46PM EDT85.001.100.521.400.00-11954.83%
GS210618P000900002020-08-21 3:17PM EDT90.000.980.371.170.00-12453.47%
GS210618P000950002020-07-20 10:13AM EDT95.001.710.791.450.00-14852.42%
GS210618P001000002020-08-24 12:10PM EDT100.001.750.000.000.00-2012.50%
GS210618P001050002020-09-02 9:30AM EDT105.002.150.000.000.00-1012.50%
GS210618P001100002020-09-21 3:37PM EDT110.002.220.000.000.00-14012.50%
GS210618P001150002020-09-08 12:32PM EDT115.002.700.000.000.00-4012.50%
GS210618P001200002020-08-19 11:46AM EDT120.002.802.813.000.00-30032944.98%
GS210618P001250002020-09-21 1:00PM EDT125.003.850.000.000.00-5012.50%
GS210618P001300002020-09-21 1:00PM EDT130.004.500.000.000.00-1012.50%
GS210618P001350002020-09-17 10:20AM EDT135.005.200.000.000.00-406.25%
GS210618P001400002020-09-18 10:08AM EDT140.006.150.000.000.00-106.25%
GS210618P001450002020-09-21 12:08PM EDT145.007.250.000.000.00-2406.25%
GS210618P001500002020-09-21 11:14AM EDT150.008.500.000.000.00-1006.25%
GS210618P001550002020-09-21 2:49PM EDT155.009.200.000.000.00-9106.25%
GS210618P001600002020-09-21 3:32PM EDT160.0010.200.000.000.00-1106.25%
GS210618P001650002020-09-21 3:28PM EDT165.0011.600.000.000.00-203.13%
GS210618P001700002020-09-21 10:50AM EDT170.0014.600.000.000.00-403.13%
GS210618P001750002020-09-21 2:49PM EDT175.0015.100.000.000.00-503.13%
GS210618P001800002020-09-21 3:32PM EDT180.0017.100.000.000.00-11001.56%
GS210618P001850002020-09-21 11:45AM EDT185.0019.250.000.000.00-1001.56%
GS210618P001900002020-09-21 3:49PM EDT190.0021.700.000.000.00-3100.78%
GS210618P001950002020-09-21 3:39PM EDT195.0024.100.000.000.00-2900.00%
GS210618P002000002020-09-21 3:30PM EDT200.0026.900.000.000.00-5400.00%
GS210618P002050002020-09-21 3:29PM EDT205.0029.600.000.000.00-2300.00%
GS210618P002100002020-09-17 10:17AM EDT210.0029.450.000.000.00-700.00%
GS210618P002150002020-09-16 1:46PM EDT215.0030.200.000.000.00-200.00%
GS210618P002200002020-09-16 11:31AM EDT220.0033.900.000.000.00-200.00%
GS210618P002250002020-09-01 10:40AM EDT225.0035.350.000.000.00-100.00%
GS210618P002300002020-08-12 1:11PM EDT230.0038.3239.7543.350.00-4928.37%
GS210618P002350002020-07-14 10:47AM EDT235.0045.7041.2542.050.00-21515.91%
GS210618P002400002020-09-18 3:25PM EDT240.0052.550.000.000.00-300.00%
GS210618P002450002020-06-30 11:11AM EDT245.0061.7056.7058.900.00-22034.51%
GS210618P002500002020-07-17 10:41AM EDT250.0053.1051.5555.400.00-6220.00%
GS210618P002600002020-09-18 3:25PM EDT260.0069.500.000.000.00-1000.00%
GS210618P002700002020-09-18 1:22PM EDT270.0079.550.000.000.00-1500.00%
GS210618P002800002020-07-09 8:11PM EDT280.0086.7578.6580.350.00-210.00%
GS210618P002900002020-07-09 8:11PM EDT290.0090.0586.9089.450.00--10.00%
GS210618P003000002020-08-21 2:38PM EDT300.00101.05105.50109.400.00-2338.33%
GS210618P003100002020-07-09 8:11PM EDT310.00100.40105.15107.750.00--00.00%