Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
370.89+4.92 (+1.34%)
At close: 4:00PM EDT

370.89 0.00 (0.00%)
Pre-market: 4:17AM EDT

In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210716C001450002021-04-13 2:58PM EDT145.00184.340.000.000.00-200.00%
GS210716C001500002021-03-30 2:08PM EDT150.00182.00200.80205.800.00-2100.00%
GS210716C001700002021-02-26 3:39PM EDT170.00150.95153.40162.350.00-530.00%
GS210716C001750002021-04-14 10:50AM EDT175.00167.10183.10186.650.00-440.00%
GS210716C001800002021-02-26 3:39PM EDT180.00140.91143.80148.800.00-1500.00%
GS210716C001850002021-02-26 3:40PM EDT185.00135.96139.20144.200.00-600.00%
GS210716C001900002021-02-26 3:40PM EDT190.00130.96134.20139.200.00-300.00%
GS210716C001950002021-04-08 9:52AM EDT195.00130.00173.60178.100.00-11090.91%
GS210716C002000002021-05-06 3:11PM EDT200.00163.350.000.000.00-500.00%
GS210716C002050002021-04-13 9:54AM EDT205.00120.260.000.000.00-500.00%
GS210716C002100002021-03-31 1:00PM EDT210.00119.50136.20141.150.00-1580.00%
GS210716C002150002021-03-29 11:57AM EDT215.00108.53131.05136.000.00-2130.00%
GS210716C002200002021-04-01 1:37PM EDT220.00108.24126.20131.150.00-1330.00%
GS210716C002250002021-02-26 11:08AM EDT225.0099.45100.20105.200.00-1180.00%
GS210716C002300002021-05-03 10:23AM EDT230.00121.110.000.000.00-200.00%
GS210716C002350002021-04-21 11:28AM EDT235.0096.840.000.000.00-100.00%
GS210716C002400002021-04-23 3:53PM EDT240.0099.000.000.000.00-300.00%
GS210716C002450002021-04-20 12:53PM EDT245.0087.000.000.000.00-500.00%
GS210716C002500002021-05-04 12:21PM EDT250.0098.250.000.000.00-100.00%
GS210716C002550002021-03-10 2:56PM EDT255.0088.500.000.000.00-21400.00%
GS210716C002600002021-05-04 2:09PM EDT260.0089.460.000.000.00-500.00%
GS210716C002650002021-05-06 3:36PM EDT265.0099.820.000.000.00-100.00%
GS210716C002700002021-05-07 9:56AM EDT270.0095.800.000.000.00-300.00%
GS210716C002750002021-05-05 2:58PM EDT275.0084.480.000.000.00-1700.00%
GS210716C002800002021-05-04 12:36PM EDT280.0069.220.000.000.00-300.00%
GS210716C002850002021-04-15 9:30AM EDT285.0057.220.000.000.00-500.00%
GS210716C002900002021-05-07 12:56PM EDT290.0080.670.000.000.00-2500.00%
GS210716C002950002021-04-22 3:30PM EDT295.0040.750.000.000.00-1400.00%
GS210716C003000002021-05-07 2:33PM EDT300.0072.650.000.000.00-4300.00%
GS210716C003050002021-05-07 2:33PM EDT305.0067.930.000.000.00-3000.00%
GS210716C003100002021-05-07 1:49PM EDT310.0062.110.000.000.00-600.00%
GS210716C003150002021-05-07 2:18PM EDT315.0057.630.000.000.00-300.00%
GS210716C003200002021-05-07 3:35PM EDT320.0053.820.000.000.00-1300.00%
GS210716C003250002021-05-07 3:50PM EDT325.0048.950.000.000.00-800.00%
GS210716C003300002021-05-07 3:51PM EDT330.0044.500.000.000.00-4400.00%
GS210716C003350002021-05-07 10:42AM EDT335.0036.000.000.000.00-200.00%
GS210716C003400002021-05-07 3:59PM EDT340.0036.600.000.000.00-4300.00%
GS210716C003450002021-05-07 3:04PM EDT345.0032.400.000.000.00-800.00%
GS210716C003500002021-05-07 3:55PM EDT350.0029.050.000.000.00-10800.00%
GS210716C003550002021-05-07 3:37PM EDT355.0026.100.000.000.00-1300.00%
GS210716C003600002021-05-07 3:51PM EDT360.0022.500.000.000.00-14200.00%
GS210716C003650002021-05-07 3:51PM EDT365.0019.300.000.000.00-5500.00%
GS210716C003700002021-05-07 3:48PM EDT370.0016.950.000.000.00-27200.00%
GS210716C003750002021-05-07 3:44PM EDT375.0014.590.000.000.00-3100.78%
GS210716C003800002021-05-07 3:58PM EDT380.0012.300.000.000.00-7301.56%
GS210716C003850002021-05-07 2:43PM EDT385.0010.300.000.000.00-701.56%
GS210716C003900002021-05-07 3:50PM EDT390.008.750.000.000.00-4903.13%
GS210716C003950002021-05-07 3:33PM EDT395.007.460.000.000.00-303.13%
GS210716C004000002021-05-07 3:58PM EDT400.006.000.000.000.00-9403.13%
GS210716C004050002021-05-07 3:51PM EDT405.004.900.000.000.00-8303.13%
GS210716C004100002021-05-07 2:37PM EDT410.004.100.000.000.00-1006.25%
GS210716C004150002021-05-07 3:15PM EDT415.003.450.000.000.00-906.25%
GS210716C004200002021-05-07 2:36PM EDT420.002.700.000.000.00-4706.25%
GS210716C004250002021-05-05 2:16PM EDT425.001.310.000.000.00--06.25%
GS210716C004300002021-05-07 2:46PM EDT430.001.840.000.000.00-6606.25%
GS210716C004400002021-05-07 1:37PM EDT440.001.270.000.000.00-106.25%
GS210716C004450002021-05-07 12:43PM EDT445.001.000.000.000.00-706.25%
GS210716C004500002021-05-07 1:37PM EDT450.000.860.000.000.00-2012.50%
GS210716C004550002021-05-07 10:53AM EDT455.000.540.000.000.00-91012.50%
GS210716C004600002021-05-07 11:58AM EDT460.000.620.000.000.00-50012.50%
GS210716C004800002021-03-17 11:09AM EDT480.001.000.070.520.00-1030.45%
GS210716C005000002021-04-23 3:36PM EDT500.000.130.000.000.00-2012.50%
GS210716C005200002021-04-30 11:45AM EDT520.000.100.000.000.00-1012.50%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210716P001150002021-05-06 12:46PM EDT115.000.060.000.000.00-5050.00%
GS210716P001250002020-11-25 10:30AM EDT125.001.050.350.890.00--1117.82%
GS210716P001300002021-03-05 11:14AM EDT130.000.230.000.360.00-11197.07%
GS210716P001350002020-11-30 4:50PM EDT135.001.500.430.820.00--2110.11%
GS210716P001400002021-03-30 2:39PM EDT140.000.150.000.480.00-11593.75%
GS210716P001450002020-11-27 12:29PM EDT145.001.960.911.470.00-11113.77%
GS210716P001500002021-02-02 11:54AM EDT150.000.960.000.000.00-2050.00%
GS210716P001550002021-03-08 4:50PM EDT155.000.290.000.500.00-12984.91%
GS210716P001600002021-01-29 2:50PM EDT160.001.750.042.250.00-338102.15%
GS210716P001650002021-04-15 11:00AM EDT165.000.250.000.000.00-10025.00%
GS210716P001700002021-05-06 10:24AM EDT170.000.530.000.000.00-5025.00%
GS210716P001750002021-04-16 10:04AM EDT175.000.280.000.000.00-2025.00%
GS210716P001800002021-04-06 11:49AM EDT180.000.280.010.550.00-1181872.36%
GS210716P001850002021-02-22 4:17PM EDT185.001.030.320.640.00-14475.15%
GS210716P001900002021-03-04 11:32AM EDT190.001.300.250.620.00-18171.48%
GS210716P001950002021-02-09 10:43AM EDT195.002.050.591.020.00-78675.71%
GS210716P002000002021-04-19 3:30PM EDT200.000.470.000.000.00-1025.00%
GS210716P002050002021-02-05 4:49PM EDT205.002.510.352.180.00-27776.12%
GS210716P002100002021-04-29 2:01PM EDT210.000.380.000.000.00-1025.00%
GS210716P002150002021-04-28 11:03AM EDT215.000.460.000.000.00-1025.00%
GS210716P002200002021-05-07 11:32AM EDT220.000.390.000.000.00-5025.00%
GS210716P002250002021-04-26 2:49PM EDT225.000.650.000.000.00-1025.00%
GS210716P002300002021-04-21 10:18AM EDT230.000.880.000.000.00-5025.00%
GS210716P002350002021-04-21 10:18AM EDT235.000.970.000.000.00-5025.00%
GS210716P002400002021-05-07 11:58AM EDT240.000.390.000.000.00-50025.00%
GS210716P002450002021-04-30 2:36PM EDT245.000.950.000.000.00-5025.00%
GS210716P002500002021-05-07 11:57AM EDT250.000.650.000.000.00-40012.50%
GS210716P002550002021-04-13 12:57PM EDT255.001.350.000.000.00-2012.50%
GS210716P002600002021-05-06 1:24PM EDT260.000.900.000.000.00-2012.50%
GS210716P002650002021-05-04 3:08PM EDT265.001.350.000.000.00-11012.50%
GS210716P002700002021-05-05 1:59PM EDT270.001.210.000.000.00-2012.50%
GS210716P002750002021-05-07 9:49AM EDT275.001.150.000.000.00-1012.50%
GS210716P002800002021-05-07 1:24PM EDT280.001.430.000.000.00-1012.50%
GS210716P002850002021-05-06 12:29PM EDT285.001.500.000.000.00-3012.50%
GS210716P002900002021-05-07 1:45PM EDT290.001.410.000.000.00-2012.50%
GS210716P002950002021-05-07 12:30PM EDT295.001.720.000.000.00-3012.50%
GS210716P003000002021-05-07 3:12PM EDT300.001.850.000.000.00-69012.50%
GS210716P003050002021-05-07 3:55PM EDT305.002.000.000.000.00-2012.50%
GS210716P003100002021-05-07 3:55PM EDT310.002.360.000.000.00-1506.25%
GS210716P003150002021-05-07 1:16PM EDT315.003.000.000.000.00-4306.25%
GS210716P003200002021-05-07 3:48PM EDT320.003.370.000.000.00-506.25%
GS210716P003250002021-05-07 2:10PM EDT325.004.150.000.000.00-1106.25%
GS210716P003300002021-05-07 3:26PM EDT330.004.600.000.000.00-4106.25%
GS210716P003350002021-05-07 12:12PM EDT335.006.040.000.000.00-3806.25%
GS210716P003400002021-05-07 3:42PM EDT340.006.500.000.000.00-3603.13%
GS210716P003450002021-05-07 3:08PM EDT345.007.780.000.000.00-3003.13%
GS210716P003500002021-05-07 3:25PM EDT350.009.000.000.000.00-2503.13%
GS210716P003550002021-05-07 3:24PM EDT355.0010.660.000.000.00-4103.13%
GS210716P003600002021-05-07 3:58PM EDT360.0012.500.000.000.00-3501.56%
GS210716P003650002021-05-07 11:55AM EDT365.0015.280.000.000.00-1100.78%
GS210716P003700002021-05-07 3:59PM EDT370.0016.780.000.000.00-4000.20%
GS210716P003750002021-05-06 2:12PM EDT375.0025.150.000.000.00-100.00%
GS210716P003800002021-05-07 3:53PM EDT380.0022.400.000.000.00-100.00%
GS210716P003900002021-03-19 9:40AM EDT390.0056.3149.8053.650.00-1263.52%
GS210716P004000002021-04-27 1:51PM EDT400.0057.550.000.000.00-100.00%
GS210716P004050002021-05-07 2:37PM EDT405.0040.260.000.000.00-200.00%
GS210716P004100002021-03-03 10:49AM EDT410.0078.5683.2586.700.00--195.22%
GS210716P004150002021-05-07 2:37PM EDT415.0048.710.000.000.00-200.00%