Australia markets open in 7 hours 54 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
367.83-0.93 (-0.25%)
As of 12:05PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210618C000700002021-02-26 3:38PM EDT70.00250.74254.80259.800.00-6600.00%
GS210618C000750002021-02-26 4:56PM EDT75.00246.00249.80254.800.00-60120.00%
GS210618C000800002020-11-30 4:44PM EDT80.00150.80178.60181.000.00-900.00%
GS210618C000850002021-01-07 3:16PM EDT85.00208.60206.90210.500.00-200.00%
GS210618C000900002021-02-26 4:49PM EDT90.00232.74234.80239.800.00-710.00%
GS210618C001000002021-02-26 4:58PM EDT100.00220.20224.80229.800.00-7600.00%
GS210618C001100002020-07-09 4:56PM EDT110.0057.000.000.000.00-50520.00%
GS210618C001150002021-02-26 4:51PM EDT115.00206.25209.80214.800.00-1530.00%
GS210618C001200002021-02-26 3:38PM EDT120.00200.86204.80209.800.00-420.00%
GS210618C001250002021-02-26 4:49PM EDT125.00197.67199.80204.800.00-310.00%
GS210618C001300002021-04-27 10:04AM EDT130.00216.30237.10240.650.00-500175.73%
GS210618C001350002021-04-14 12:07PM EDT135.00205.00231.80236.000.00-12170.46%
GS210618C001400002021-04-05 3:51PM EDT140.00184.10215.15219.950.00-8340.00%
GS210618C001450002021-02-26 2:49PM EDT145.00176.20179.80184.800.00-6000.00%
GS210618C001500002021-03-01 10:51AM EDT150.00174.28175.55180.100.00-10490.00%
GS210618C001550002021-02-26 3:17PM EDT155.00185.50170.00174.700.00-560.00%
GS210618C001600002021-02-26 4:34PM EDT160.00162.10164.90169.600.00-27020.00%
GS210618C001650002021-04-20 12:59PM EDT165.00166.35202.10205.550.00-12137.26%
GS210618C001700002021-05-03 11:22AM EDT170.00183.50197.45200.500.00-5014135.79%
GS210618C001750002021-03-30 2:58PM EDT175.00157.25176.15180.250.00-130.00%
GS210618C001800002021-04-21 10:43AM EDT180.00152.77187.75190.000.00-150124.76%
GS210618C001850002021-04-29 10:23AM EDT185.00164.18182.50185.050.00-1002118.46%
GS210618C001900002021-04-05 9:31AM EDT190.00142.100.000.000.00-180.00%
GS210618C001950002021-05-11 3:31PM EDT195.00167.34172.55175.950.00-113118.53%
GS210618C002000002021-05-11 12:08PM EDT200.00161.35168.15171.150.00-140119.95%
GS210618C002050002021-04-20 3:13PM EDT205.00156.44163.05165.450.00-1149110.30%
GS210618C002100002021-04-19 3:02PM EDT210.00134.25157.45159.750.00-341695.51%
GS210618C002150002021-03-19 11:52AM EDT215.00130.87125.40130.400.00-11570.00%
GS210618C002200002021-05-11 12:12PM EDT220.00141.00147.65150.300.00-226994.78%
GS210618C002250002021-04-22 9:30AM EDT225.00109.98142.80144.250.00-342783.62%
GS210618C002300002021-05-05 11:39AM EDT230.00132.39137.75140.100.00-9831886.94%
GS210618C002350002021-03-11 4:42PM EDT235.00108.9094.6598.850.00-12740.00%
GS210618C002400002021-05-10 3:52PM EDT240.00130.50127.60130.250.00-551680.10%
GS210618C002450002021-04-22 11:57AM EDT245.0091.38122.75125.700.00-137280.47%
GS210618C002500002021-05-06 10:12AM EDT250.00117.88118.25119.75+8.92+8.19%12,05574.46%
GS210618C002600002021-05-12 1:45PM EDT260.00100.35107.70110.750.00-21,28970.46%
GS210618C002650002021-04-06 9:42AM EDT265.0063.700.000.000.00--10.00%
GS210618C002700002021-05-06 12:53PM EDT270.0088.6297.60100.400.00-155261.77%
GS210618C002750002021-04-21 11:02AM EDT275.0060.3592.3596.100.00--360.91%
GS210618C002800002021-05-10 12:03PM EDT280.0092.7088.2589.500.00-198554.42%
GS210618C002850002021-04-23 2:48PM EDT285.0056.0083.2084.750.00-1352.47%
GS210618C002900002021-05-14 12:14PM EDT290.0077.0978.4080.100.00-141051.90%
GS210618C002950002021-04-27 9:31AM EDT295.0051.8573.7075.600.00-1251.82%
GS210618C003000002021-05-12 3:24PM EDT300.0060.0568.2569.850.00-11,45950.00%
GS210618C003050002021-05-10 3:50PM EDT305.0066.4463.9065.350.00-11549.72%
GS210618C003100002021-05-14 3:45PM EDT310.0059.3558.7559.750.00-31,17543.14%
GS210618C003150002021-05-10 10:16AM EDT315.0044.3053.8555.250.00-17242.71%
GS210618C003200002021-05-12 3:34PM EDT320.0040.7349.4050.700.00-13,11941.60%
GS210618C003250002021-05-14 1:58PM EDT325.0044.4043.6546.550.00-223741.77%
GS210618C003300002021-05-17 10:09AM EDT330.0039.1539.7540.50-1.60-3.93%61,69034.13%
GS210618C003350002021-05-14 1:58PM EDT335.0035.1035.2036.150.00-933833.30%
GS210618C003400002021-05-17 11:32AM EDT340.0030.6331.1531.85-0.66-2.11%322,02032.17%
GS210618C003450002021-05-14 2:18PM EDT345.0027.1826.7527.350.00-3338330.02%
GS210618C003500002021-05-17 10:43AM EDT350.0023.9722.9523.35+0.67+2.88%92,52228.93%
GS210618C003550002021-05-17 11:29AM EDT355.0019.4719.1519.70-0.28-1.42%29492128.21%
GS210618C003600002021-05-17 11:47AM EDT360.0016.5515.9516.30+0.15+0.91%241,98327.44%
GS210618C003650002021-05-17 11:30AM EDT365.0013.1513.0513.35-0.02-0.15%781,24727.03%
GS210618C003700002021-05-17 11:39AM EDT370.0010.7010.6010.85+0.20+1.90%1241,23126.90%
GS210618C003750002021-05-17 11:22AM EDT375.008.588.258.50+0.22+2.63%1583226.35%
GS210618C003800002021-05-17 11:29AM EDT380.006.506.456.65+0.05+0.78%384,01526.19%
GS210618C003850002021-05-17 11:17AM EDT385.005.154.905.05+0.22+4.46%521,11325.88%
GS210618C003900002021-05-17 10:41AM EDT390.004.003.703.95+0.32+8.70%442,12326.17%
GS210618C003950002021-05-17 9:51AM EDT395.003.002.803.00+0.10+3.45%582926.23%
GS210618C004000002021-05-17 11:01AM EDT400.002.052.062.27-0.08-3.76%631,13826.37%
GS210618C004050002021-05-14 3:48PM EDT405.001.601.551.690.00-1713826.47%
GS210618C004100002021-05-17 9:51AM EDT410.001.091.151.28-0.10-8.40%2039926.76%
GS210618C004150002021-05-17 11:13AM EDT415.000.900.850.99+0.08+9.76%317427.20%
GS210618C004200002021-05-17 9:43AM EDT420.000.890.630.78+0.37+71.15%4318427.74%
GS210618C004250002021-05-17 11:13AM EDT425.000.620.490.75+0.14+29.17%21429.41%
GS210618C004300002021-05-13 3:44PM EDT430.000.450.380.64+0.06+15.38%4527630.30%
GS210618C004350002021-05-12 3:23PM EDT435.000.360.250.560.00-13531.28%
GS210618C004400002021-05-13 3:45PM EDT440.000.380.190.560.00-104732.98%
GS210618C004500002021-05-10 3:42PM EDT450.000.190.060.550.00-257036.16%
GS210618C004550002021-05-06 9:56AM EDT455.000.550.040.300.00--534.25%
GS210618C004600002021-05-10 1:56PM EDT460.000.200.030.320.00-24836.06%
GS210618C004700002021-03-24 9:54AM EDT470.000.280.000.390.00-1340.11%
GS210618C004800002021-04-01 2:12PM EDT480.000.250.000.530.00-1445.04%
GS210618C004850002021-05-17 12:15AM EDT485.000.280.020.550.00--146.75%
GS210618C004900002021-03-11 12:57PM EDT490.000.700.030.260.00-1243.12%
GS210618C005000002021-04-06 9:54AM EDT500.000.010.000.540.00-1350.78%
GS210618C005200002021-05-10 11:55AM EDT520.000.210.010.110.00-5945.51%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210618P000700002021-05-10 12:00PM EDT70.000.030.000.060.00-13782182.81%
GS210618P000750002020-12-29 10:30AM EDT75.000.060.000.230.00-153198.83%
GS210618P000800002021-05-06 12:26PM EDT80.000.010.000.050.00-174165.63%
GS210618P000850002021-03-01 10:30AM EDT85.000.140.000.100.00-2159168.75%
GS210618P000900002021-04-01 10:12AM EDT90.000.060.000.530.00-123193.75%
GS210618P000950002020-10-19 10:04AM EDT95.000.590.000.000.00-14950.00%
GS210618P001000002021-05-04 9:45AM EDT100.000.020.000.200.00-9487161.33%
GS210618P001050002020-11-10 10:49AM EDT105.000.700.250.480.00-4114180.27%
GS210618P001100002021-04-14 10:14AM EDT110.000.070.000.040.00-8123129.69%
GS210618P001150002021-03-30 9:46AM EDT115.000.010.000.180.00-1108142.97%
GS210618P001200002021-04-29 2:40PM EDT120.000.050.000.550.00-2857156.25%
GS210618P001250002021-03-08 11:50AM EDT125.000.150.020.490.00-20431149.41%
GS210618P001300002021-04-26 10:30AM EDT130.000.050.000.300.00-10484135.55%
GS210618P001350002021-04-26 10:30AM EDT135.000.050.000.550.00-16168140.63%
GS210618P001400002021-04-22 1:35PM EDT140.000.030.000.550.00-1211135.84%
GS210618P001450002021-04-27 10:22AM EDT145.000.080.000.550.00-1392131.15%
GS210618P001500002021-04-30 11:58AM EDT150.000.010.000.550.00-51,114126.76%
GS210618P001550002021-05-03 12:30PM EDT155.000.050.000.010.00-155784.38%
GS210618P001600002021-03-24 2:45PM EDT160.000.210.000.290.00-5685109.57%
GS210618P001650002021-04-20 11:12AM EDT165.000.210.000.030.00-579685.16%
GS210618P001700002021-05-12 3:05PM EDT170.000.210.000.040.00-12,13384.38%
GS210618P001750002021-05-12 3:05PM EDT175.000.270.000.140.00-144791.02%
GS210618P001800002021-05-13 10:24AM EDT180.000.120.000.050.00-52,68079.69%
GS210618P001850002021-05-07 11:07AM EDT185.000.050.020.500.00-842598.34%
GS210618P001900002021-05-11 10:56AM EDT190.000.220.010.550.00-43,52095.70%
GS210618P001950002021-04-22 2:33PM EDT195.000.210.020.550.00-1024192.48%
GS210618P002000002021-05-14 10:26AM EDT200.000.080.010.550.00-461988.87%
GS210618P002050002021-04-20 3:24PM EDT205.000.280.010.550.00-218785.64%
GS210618P002100002021-05-07 2:19PM EDT210.000.180.000.550.00-323582.23%
GS210618P002150002021-05-10 3:17PM EDT215.000.140.020.550.00-222279.49%
GS210618P002200002021-05-14 1:52PM EDT220.000.090.030.090.00-21,40563.67%
GS210618P002250002021-05-07 3:13PM EDT225.000.280.040.100.00-237462.11%
GS210618P002300002021-04-30 2:44PM EDT230.000.360.050.120.00-158660.74%
GS210618P002350002021-05-14 1:53PM EDT235.000.220.030.150.00-145258.59%
GS210618P002400002021-05-13 3:13PM EDT240.000.370.040.000.00-184425.00%
GS210618P002450002021-05-07 2:28PM EDT245.000.250.100.550.00-223263.04%
GS210618P002500002021-05-11 9:37AM EDT250.000.480.130.250.00-152056.01%
GS210618P002550002021-04-30 2:04PM EDT255.000.530.090.570.00-51757.67%
GS210618P002600002021-05-13 11:13AM EDT260.000.270.200.280.00-11,09852.54%
GS210618P002650002021-05-14 3:37PM EDT265.000.290.240.650.00-104854.74%
GS210618P002700002021-05-14 2:21PM EDT270.000.350.310.360.00-2149750.34%
GS210618P002750002021-05-13 2:15PM EDT275.000.720.320.500.00-713850.29%
GS210618P002800002021-05-14 3:17PM EDT280.000.460.120.460.00-501,17946.97%
GS210618P002850002021-05-14 3:46PM EDT285.000.510.450.840.00-111649.39%
GS210618P002900002021-05-17 11:22AM EDT290.000.540.540.77-0.05-8.47%31,24545.80%
GS210618P002950002021-05-14 3:36PM EDT295.000.710.580.790.00-112243.26%
GS210618P003000002021-05-14 1:31PM EDT300.000.800.730.87+0.03+3.90%31,10941.33%
GS210618P003050002021-05-17 11:13AM EDT305.000.920.870.98+0.03+3.37%237839.55%
GS210618P003100002021-05-14 12:58PM EDT310.001.051.021.090.00-2465437.65%
GS210618P003150002021-05-17 11:41AM EDT315.001.241.231.32-0.02-1.59%977036.44%
GS210618P003200002021-05-17 11:10AM EDT320.001.601.491.60+0.13+8.84%81,19135.23%
GS210618P003250002021-05-17 10:28AM EDT325.001.871.811.93+0.08+4.47%661333.97%
GS210618P003300002021-05-17 11:47AM EDT330.002.242.192.34+0.08+3.70%4799332.74%
GS210618P003350002021-05-17 10:27AM EDT335.002.822.702.89+0.08+2.92%51,28531.71%
GS210618P003400002021-05-17 9:34AM EDT340.003.523.403.55+0.21+6.34%181,17430.63%
GS210618P003450002021-05-17 10:12AM EDT345.004.704.254.50+0.53+12.71%21165129.98%
GS210618P003500002021-05-17 11:36AM EDT350.005.505.305.55+0.30+5.77%4585829.04%
GS210618P003550002021-05-17 11:32AM EDT355.006.806.707.00+0.20+3.03%781,01828.55%
GS210618P003600002021-05-17 11:27AM EDT360.008.558.358.70+0.25+3.01%4247628.00%
GS210618P003650002021-05-17 11:38AM EDT365.0010.5510.3510.60+0.05+0.48%5236027.23%
GS210618P003700002021-05-17 11:32AM EDT370.0013.3612.8513.15+0.61+4.78%8723527.21%
GS210618P003750002021-05-14 12:07PM EDT375.0015.2715.6515.950.00-6336427.01%
GS210618P003800002021-05-17 9:57AM EDT380.0020.6018.7519.20+0.15+0.73%414027.13%
GS210618P003850002021-05-17 11:19AM EDT385.0022.3521.9022.35-1.20-5.10%73426.24%
GS210618P003900002021-05-10 12:29PM EDT390.0024.4025.7526.250.00-2426.56%
GS210618P003950002021-05-10 3:59PM EDT395.0036.8529.6030.800.00-1428.27%
GS210618P004000002021-05-06 11:40AM EDT400.0041.8533.5534.750.00-1327.56%
GS210618P004050002021-04-28 3:35PM EDT405.0044.2538.4039.700.00-3629.97%
GS210618P004100002021-05-10 2:21PM EDT410.0040.9042.9044.100.00-92529.94%
GS210618P004150002021-05-17 12:00AM EDT415.0058.4547.7049.700.00--134.87%
GS210618P004200002021-05-03 3:27PM EDT420.0070.0052.5053.500.00--531.36%
GS210618P004250002021-04-23 1:54PM EDT425.0087.0757.1558.650.00-1134.28%
GS210618P004300002021-02-26 1:51PM EDT430.00110.30101.80106.800.00-49145.21%
GS210618P004400002021-05-03 10:43AM EDT440.0088.5271.9073.800.00-2241.15%