Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
327.37-1.92 (-0.58%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210716C001450002021-02-26 2:40PM EST145.00176.060.000.000.00-6400.00%
GS210716C001500002021-02-26 2:39PM EST150.00170.870.000.000.00-1500.00%
GS210716C001700002021-02-26 2:39PM EST170.00150.950.000.000.00-500.00%
GS210716C001750002021-02-26 2:17PM EST175.00145.500.000.000.00-5000.00%
GS210716C001800002021-02-26 2:39PM EST180.00140.910.000.000.00-1500.00%
GS210716C001850002021-02-26 2:40PM EST185.00135.960.000.000.00-600.00%
GS210716C001900002021-02-26 2:40PM EST190.00130.960.000.000.00-300.00%
GS210716C001950002021-03-01 12:33PM EST195.00134.000.000.000.00-100.00%
GS210716C002000002021-02-25 12:44PM EST200.00129.390.000.000.00-300.00%
GS210716C002050002020-12-16 12:04PM EST205.0045.2595.9099.800.00-1260.00%
GS210716C002100002021-01-15 3:05PM EST210.0095.2096.7598.550.00-27590.00%
GS210716C002150002021-02-25 12:54PM EST215.00114.250.000.000.00-100.00%
GS210716C002200002021-02-19 3:22PM EST220.0096.830.000.000.00-500.00%
GS210716C002250002021-02-26 10:08AM EST225.0099.450.000.000.00-100.00%
GS210716C002300002021-03-04 10:32AM EST230.00106.750.000.000.00-100.00%
GS210716C002350002021-02-16 10:40AM EST235.0078.770.000.000.00-300.00%
GS210716C002400002021-03-04 2:51PM EST240.0092.060.000.000.00-400.00%
GS210716C002450002021-03-03 2:27PM EST245.0091.800.000.000.00-100.00%
GS210716C002500002021-03-04 11:19AM EST250.0085.900.000.000.00-300.00%
GS210716C002550002021-03-04 1:58PM EST255.0075.790.000.000.00-300.00%
GS210716C002600002021-03-04 3:20PM EST260.0073.870.000.000.00-400.00%
GS210716C002650002021-02-25 3:56PM EST265.0068.600.000.000.00-1500.00%
GS210716C002700002021-02-26 10:27AM EST270.0058.000.000.000.00-500.00%
GS210716C002750002021-03-05 9:30AM EST275.0066.910.000.000.00-500.00%
GS210716C002800002021-03-04 2:06PM EST280.0055.550.000.000.00-500.00%
GS210716C002850002021-03-05 3:38PM EST285.0051.650.000.000.00-600.00%
GS210716C002900002021-03-05 11:47AM EST290.0041.850.000.000.00-300.00%
GS210716C002950002021-03-03 2:39PM EST295.0050.600.000.000.00-500.00%
GS210716C003000002021-03-05 1:15PM EST300.0038.200.000.000.00-200.00%
GS210716C003050002021-03-05 12:02PM EST305.0034.300.000.000.00-100.00%
GS210716C003100002021-03-05 11:31AM EST310.0030.250.000.000.00-1100.00%
GS210716C003150002021-03-02 11:37AM EST315.0034.570.000.000.00-100.00%
GS210716C003200002021-03-05 11:27AM EST320.0024.500.000.000.00-4600.00%
GS210716C003250002021-03-05 12:43PM EST325.0024.950.000.000.00-600.00%
GS210716C003300002021-03-04 12:26PM EST330.0028.640.000.000.00-700.39%
GS210716C003400002021-03-05 3:34PM EST340.0019.120.000.000.00-401.56%
GS210716C003500002021-03-05 2:29PM EST350.0015.200.000.000.00-303.13%
GS210716C003600002021-03-05 3:40PM EST360.0012.900.000.000.00-10103.13%
GS210716C003700002021-03-04 1:43PM EST370.0011.850.000.000.00-10603.13%
GS210716C003800002021-03-05 11:41AM EST380.007.150.000.000.00-706.25%
GS210716C003900002021-03-05 12:49PM EST390.006.150.000.000.00-1806.25%
GS210716C004000002021-03-05 12:50PM EST400.004.850.000.000.00-706.25%
GS210716C004100002021-03-05 10:46AM EST410.003.900.000.000.00-1006.25%
GS210716C004200002021-03-05 10:46AM EST420.003.200.000.000.00-306.25%
GS210716C004300002021-03-04 12:23PM EST430.003.700.000.000.00-1012.50%
GS210716C004400002021-03-04 11:33AM EST440.002.910.000.000.00-8012.50%
GS210716C004500002021-02-19 3:40PM EST450.000.920.000.000.00-30012.50%
GS210716C004600002021-03-03 10:34AM EST460.002.290.000.000.00-1012.50%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210716P001250002020-11-25 9:30AM EST125.001.050.350.890.00--177.15%
GS210716P001300002021-03-05 10:14AM EST130.000.230.000.000.00-1025.00%
GS210716P001350002020-11-30 3:50PM EST135.001.500.430.820.00--271.51%
GS210716P001400002021-02-18 9:51AM EST140.000.400.000.000.00-5025.00%
GS210716P001450002020-11-27 11:29AM EST145.001.960.911.470.00-1173.55%
GS210716P001500002021-02-02 10:54AM EST150.000.960.000.000.00-2025.00%
GS210716P001550002021-03-02 3:11PM EST155.000.730.000.000.00-1025.00%
GS210716P001600002021-01-29 1:50PM EST160.001.750.042.250.00-33865.09%
GS210716P001650002021-02-03 9:50AM EST165.001.350.043.150.00-4066.55%
GS210716P001700002021-01-29 12:49PM EST170.002.360.052.250.00-51460.21%
GS210716P001750002021-02-16 1:37PM EST175.000.950.000.000.00-1025.00%
GS210716P001800002021-02-24 11:30AM EST180.000.600.000.000.00-1025.00%
GS210716P001850002021-02-22 3:17PM EST185.001.030.000.000.00-1025.00%
GS210716P001900002021-03-04 10:32AM EST190.001.300.000.000.00-1012.50%
GS210716P001950002021-02-09 9:43AM EST195.002.050.000.000.00-7012.50%
GS210716P002000002021-03-05 1:40PM EST200.001.360.000.000.00-45012.50%
GS210716P002050002021-02-05 3:49PM EST205.002.510.352.180.00-27751.23%
GS210716P002100002021-03-05 12:15PM EST210.001.960.000.000.00-2012.50%
GS210716P002150002021-02-16 12:37PM EST215.002.660.000.000.00-16012.50%
GS210716P002200002021-03-05 12:02PM EST220.002.450.000.000.00-7012.50%
GS210716P002250002021-03-03 11:23AM EST225.002.040.000.000.00-9012.50%
GS210716P002300002021-03-05 12:59PM EST230.003.000.000.000.00-3012.50%
GS210716P002350002021-03-04 10:53AM EST235.003.000.000.000.00-4012.50%
GS210716P002400002021-03-03 10:46AM EST240.002.840.000.000.00-10012.50%
GS210716P002450002021-03-05 3:40PM EST245.003.700.000.000.00-1012.50%
GS210716P002500002021-03-04 12:10PM EST250.003.800.000.000.00-3012.50%
GS210716P002550002021-03-04 3:40PM EST255.005.000.000.000.00-3606.25%
GS210716P002600002021-03-04 10:41AM EST260.005.300.000.000.00-1306.25%
GS210716P002650002021-03-05 9:30AM EST265.005.720.000.000.00-506.25%
GS210716P002700002021-03-04 2:09PM EST270.007.750.000.000.00-1106.25%
GS210716P002750002021-03-05 3:42PM EST275.007.800.000.000.00-606.25%
GS210716P002800002021-03-04 12:56PM EST280.008.400.000.000.00-2706.25%
GS210716P002850002021-03-05 11:54AM EST285.0012.400.000.000.00-2606.25%
GS210716P002900002021-03-04 3:36PM EST290.0011.700.000.000.00-2703.13%
GS210716P002950002021-03-05 3:33PM EST295.0013.130.000.000.00-1503.13%
GS210716P003000002021-03-05 3:58PM EST300.0014.320.000.000.00-2903.13%
GS210716P003050002021-03-04 2:12PM EST305.0017.200.000.000.00-803.13%
GS210716P003100002021-03-05 3:53PM EST310.0017.700.000.000.00-501.56%
GS210716P003150002021-03-05 3:53PM EST315.0019.700.000.000.00-801.56%
GS210716P003200002021-03-05 3:45PM EST320.0022.100.000.000.00-2300.78%
GS210716P003250002021-03-05 10:27AM EST325.0025.850.000.000.00-600.39%
GS210716P003300002021-03-05 1:32PM EST330.0028.600.000.000.00-300.00%
GS210716P003400002021-03-04 10:08AM EST340.0029.800.000.000.00-800.00%
GS210716P003500002021-03-05 3:42PM EST350.0039.300.000.000.00-100.00%
GS210716P003700002021-03-04 10:23AM EST370.0051.050.000.000.00-400.00%
GS210716P003800002021-03-03 12:50PM EST380.0053.900.000.000.00--00.00%
GS210716P003900002021-03-03 3:22PM EST390.0063.500.000.000.00--00.00%
GS210716P004000002021-02-23 11:02AM EST400.0086.600.000.000.00--00.00%
GS210716P004100002021-03-03 9:49AM EST410.0078.560.000.000.00--00.00%