Australia markets close in 4 hours 55 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
237.50+8.67 (+3.79%)
At close: 4:00PM EST

238.20 +0.70 (0.29%)
After hours: 6:02PM EST

In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210618C000700002020-08-28 1:49PM EST70.00138.98128.20129.750.00-400.00%
GS210618C000750002020-08-28 2:58PM EST75.00134.19123.25124.850.00-40120.00%
GS210618C000800002020-09-03 9:06AM EST80.00133.71118.95121.350.00-220.00%
GS210618C000850002020-07-19 11:01PM EST85.00128.37114.80118.150.00--10.00%
GS210618C000900002020-07-09 3:56PM EST90.0063.000.000.000.00--10.00%
GS210618C001000002020-10-14 9:22AM EST100.00111.80118.35120.250.00-3150.00%
GS210618C001100002020-07-09 3:56PM EST110.0057.000.000.000.00-50520.00%
GS210618C001150002020-07-09 9:38AM EST115.0085.4593.0595.500.00-10100.00%
GS210618C001200002020-10-20 9:42AM EST120.0089.70103.60105.700.00-120.00%
GS210618C001250002020-07-23 1:12PM EST125.0080.0077.9080.650.00-1160.00%
GS210618C001300002020-09-21 11:43AM EST130.0064.5374.1075.450.00-1120.00%
GS210618C001350002020-11-05 3:22PM EST135.0069.68101.60104.150.00-31248.25%
GS210618C001400002020-11-17 3:31PM EST140.0083.8096.5599.350.00-28646.79%
GS210618C001450002020-11-02 10:50AM EST145.0050.1091.5094.850.00-34946.77%
GS210618C001500002020-11-24 12:45PM EST150.0086.0086.6590.00+5.80+7.23%98944.82%
GS210618C001550002020-11-09 12:26PM EST155.0062.8182.0585.100.00-23742.65%
GS210618C001600002020-11-18 1:03PM EST160.0068.0177.3580.550.00-110741.88%
GS210618C001650002020-11-19 2:39PM EST165.0061.2572.7575.500.00-115039.14%
GS210618C001700002020-11-20 3:57PM EST170.0056.7568.0071.100.00-220738.67%
GS210618C001750002020-11-17 11:50AM EST175.0050.9564.4065.800.00-118435.18%
GS210618C001800002020-11-20 3:01PM EST180.0055.0060.0061.60+4.50+8.91%171435.10%
GS210618C001850002020-11-24 10:49AM EST185.0053.2955.8557.35+9.50+21.69%110034.55%
GS210618C001900002020-11-24 3:20PM EST190.0051.3251.5553.10+6.47+14.43%11,35733.77%
GS210618C001950002020-11-18 10:44AM EST195.0038.5047.4049.700.00-914434.60%
GS210618C002000002020-11-24 2:47PM EST200.0042.7442.6545.40+5.47+14.68%664733.23%
GS210618C002050002020-11-24 3:20PM EST205.0039.7939.9541.60+5.99+17.72%122732.65%
GS210618C002100002020-11-24 3:48PM EST210.0036.4536.5037.80+5.60+18.15%1554731.84%
GS210618C002150002020-11-23 2:37PM EST215.0026.9033.1034.500.00-518831.64%
GS210618C002200002020-11-24 3:53PM EST220.0030.3029.7531.05+5.28+21.10%532930.94%
GS210618C002250002020-11-24 2:02PM EST225.0026.6026.9028.10+4.72+21.57%948830.75%
GS210618C002300002020-11-24 9:45AM EST230.0023.5024.2025.35+4.55+24.01%1632830.59%
GS210618C002350002020-11-24 10:20AM EST235.0020.2021.7022.90+3.25+19.17%334330.60%
GS210618C002400002020-11-24 1:41PM EST240.0018.1519.3520.35+2.85+18.63%111,65030.21%
GS210618C002450002020-11-24 3:43PM EST245.0017.0117.1518.10+3.96+30.34%1839729.99%
GS210618C002500002020-11-24 3:55PM EST250.0015.2015.0015.95+3.40+28.81%2442,74929.67%
GS210618C002600002020-11-24 2:50PM EST260.0011.3011.6012.60+3.00+36.14%2473529.65%
GS210618C002700002020-11-24 2:28PM EST270.009.008.759.70+2.35+35.34%1420029.39%
GS210618C002800002020-11-24 3:59PM EST280.006.906.507.40+2.15+45.26%2741629.22%
GS210618C002900002020-11-24 2:43PM EST290.004.804.905.55+1.15+31.51%1110429.00%
GS210618C003000002020-11-24 2:38PM EST300.003.453.704.00+0.77+28.73%261,40728.55%
GS210618C003100002020-11-24 3:49PM EST310.002.822.693.15+0.99+54.10%320128.99%
GS210618C003200002020-11-24 3:36PM EST320.002.041.902.37+0.69+51.11%936829.06%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210618P000700002020-11-20 3:28PM EST70.000.070.020.100.00-19760.16%
GS210618P000750002020-10-28 9:16AM EST75.000.300.060.240.00-15262.99%
GS210618P000800002020-11-11 12:35PM EST80.000.200.000.310.00-18959.86%
GS210618P000850002020-10-15 12:46PM EST85.000.420.150.520.00-21962.65%
GS210618P000900002020-11-23 12:01PM EST90.000.290.050.530.00-23358.20%
GS210618P000950002020-10-19 9:04AM EST95.000.590.000.000.00-14925.00%
GS210618P001000002020-10-27 10:43AM EST100.000.750.150.760.00-134955.81%
GS210618P001050002020-11-10 9:49AM EST105.000.700.600.740.00-411456.27%
GS210618P001100002020-11-17 9:30AM EST110.000.700.300.810.00-111851.76%
GS210618P001150002020-10-28 12:17PM EST115.002.180.261.220.00-610851.45%
GS210618P001200002020-11-05 3:38PM EST120.001.760.371.010.00-141951.56%
GS210618P001250002020-11-20 10:44AM EST125.001.130.511.130.00-120349.89%
GS210618P001300002020-11-23 2:05PM EST130.000.981.001.230.00-348148.02%
GS210618P001350002020-11-24 2:10PM EST135.001.250.971.36-0.78-38.42%314946.36%
GS210618P001400002020-11-20 12:30PM EST140.001.791.121.620.00-222845.47%
GS210618P001450002020-11-16 12:03PM EST145.002.271.451.800.00-841343.95%
GS210618P001500002020-11-24 3:27PM EST150.001.961.822.96-0.51-20.65%21,16646.87%
GS210618P001550002020-11-19 2:41PM EST155.002.902.152.360.00-257041.64%
GS210618P001600002020-11-23 9:30AM EST160.003.302.352.740.00-274540.71%
GS210618P001650002020-11-20 9:43AM EST165.004.052.913.150.00-594539.72%
GS210618P001700002020-11-24 2:02PM EST170.003.603.353.65-1.15-24.21%62,11638.86%
GS210618P001750002020-11-24 3:33PM EST175.004.253.904.35-1.10-20.56%147638.41%
GS210618P001800002020-11-24 1:41PM EST180.004.904.604.95-0.65-11.71%103,05837.45%
GS210618P001850002020-11-24 12:52PM EST185.005.705.305.75-1.70-22.97%242136.81%
GS210618P001900002020-11-24 3:27PM EST190.006.486.256.80-1.17-15.29%33,52436.51%
GS210618P001950002020-11-24 12:44PM EST195.007.757.257.75-1.10-12.43%326335.76%
GS210618P002000002020-11-24 2:48PM EST200.008.708.358.80-1.40-13.86%1253734.99%
GS210618P002050002020-11-24 12:44PM EST205.0010.359.6010.15-1.50-12.66%313934.56%
GS210618P002100002020-11-24 12:31PM EST210.0011.7011.0511.65-1.80-13.33%410934.16%
GS210618P002150002020-11-24 1:48PM EST215.0013.6512.7013.50-1.70-11.07%215234.08%
GS210618P002200002020-11-24 1:45PM EST220.0015.6014.4015.30-1.85-10.60%3076533.66%
GS210618P002250002020-11-24 2:06PM EST225.0017.4016.5017.35-2.49-12.52%55633.38%
GS210618P002300002020-11-24 1:44PM EST230.0020.1018.6519.75-2.33-10.39%82033.37%
GS210618P002350002020-11-24 12:29PM EST235.0022.6021.1522.40-32.85-59.24%31833.47%
GS210618P002400002020-11-24 10:50AM EST240.0025.6823.3525.10-23.17-47.43%11,05833.40%
GS210618P002450002020-11-04 11:12AM EST245.0052.8526.2527.950.00-12733.31%
GS210618P002500002020-11-02 2:02PM EST250.0067.2529.3031.150.00-31226833.50%
GS210618P002600002020-11-09 12:52PM EST260.0052.8935.6037.700.00-17133.45%
GS210618P002700002020-10-29 9:28AM EST270.0084.4542.2045.600.00-14734.62%
GS210618P002800002020-10-26 12:43PM EST280.0084.7050.2553.400.00-42135.01%
GS210618P002900002020-10-14 1:52PM EST290.0086.6074.9576.900.00-1357.42%
GS210618P003000002020-10-12 2:41PM EST300.0089.6083.4086.800.00-5859.69%
GS210618P003100002020-07-09 3:56PM EST310.00100.400.000.000.00--00.00%