Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
353.56-0.84 (-0.24%)
As of 9:30AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210917C002400002021-05-05 3:49PM EDT240.00115.810.000.000.00-2110.00%
GS210917C002450002021-04-29 9:55AM EDT245.00107.420.000.000.00-660.00%
GS210917C002500002021-05-05 3:49PM EDT250.00109.220.000.000.00-760.00%
GS210917C002550002021-05-05 11:50AM EDT255.00102.570.000.000.00-1280.00%
GS210917C002600002021-04-23 2:55PM EDT260.0082.250.000.000.00-1060.00%
GS210917C002650002021-04-26 3:01PM EDT265.0081.920.000.000.00--10.00%
GS210917C002700002021-04-30 11:02AM EDT270.0079.970.000.000.00-1120.00%
GS210917C002750002021-05-06 9:53AM EDT275.0087.610.000.000.00-620.00%
GS210917C002800002021-05-07 11:50AM EDT280.0089.690.000.000.00-650.00%
GS210917C002850002021-05-03 12:11PM EDT285.0069.800.000.000.00-1220.00%
GS210917C002900002021-05-11 9:43AM EDT290.0076.750.000.000.00-1110.00%
GS210917C002950002021-05-10 11:11AM EDT295.0064.900.000.000.00-5270.00%
GS210917C003000002021-05-11 1:31PM EDT300.0066.790.000.000.00-31,0150.00%
GS210917C003050002021-05-06 3:25PM EDT305.0063.050.000.000.00-1100.00%
GS210917C003100002021-05-10 10:24AM EDT310.0068.620.000.000.00-190.00%
GS210917C003150002021-05-10 10:35AM EDT315.0062.750.000.000.00-240.00%
GS210917C003200002021-05-12 3:33PM EDT320.0045.450.000.000.00-66240.00%
GS210917C003250002021-05-07 1:27PM EDT325.0052.410.000.000.00-2960.00%
GS210917C003300002021-05-11 3:00PM EDT330.0044.000.000.000.00-15030.00%
GS210917C003350002021-05-11 1:46PM EDT335.0039.220.000.000.00-14980.00%
GS210917C003400002021-05-12 12:17PM EDT340.0034.800.000.000.00-626100.00%
GS210917C003450002021-05-10 10:10AM EDT345.0029.700.000.000.00-11170.00%
GS210917C003500002021-05-12 1:51PM EDT350.0028.500.000.000.00-521790.00%
GS210917C003550002021-05-10 12:39PM EDT355.0024.000.000.000.00-3700.20%
GS210917C003600002021-05-12 1:06PM EDT360.0024.710.000.000.00-191010.78%
GS210917C003650002021-05-12 2:24PM EDT365.0021.350.000.000.00-31381.56%
GS210917C003700002021-05-12 2:23PM EDT370.0019.100.000.000.00-511401.56%
GS210917C003750002021-05-12 3:19PM EDT375.0016.000.000.000.00-41611.56%
GS210917C003800002021-05-11 11:30AM EDT380.0015.330.000.000.00-9993.13%
GS210917C003850002021-05-11 11:33AM EDT385.0013.600.000.000.00-1613.13%
GS210917C003900002021-05-12 11:14AM EDT390.0013.000.000.000.00-21463.13%
GS210917C003950002021-05-12 11:20AM EDT395.0011.800.000.000.00-3263.13%
GS210917C004000002021-05-12 1:02PM EDT400.008.400.000.000.00-7633.13%
GS210917C004050002021-05-07 3:16PM EDT405.007.970.000.000.00-4366.25%
GS210917C004100002021-05-11 10:06AM EDT410.008.530.000.000.00-2576.25%
GS210917C004150002021-05-11 2:11PM EDT415.005.890.000.000.00-2956.25%
GS210917C004200002021-05-07 11:11AM EDT420.005.940.000.000.00-15126.25%
GS210917C004250002021-05-11 2:53PM EDT425.004.600.000.000.00-1116.25%
GS210917C004300002021-05-11 2:53PM EDT430.003.900.000.000.00-9286.25%
GS210917C004400002021-05-10 10:10AM EDT440.002.870.000.000.00-1186.25%
GS210917C004500002021-05-10 3:31PM EDT450.002.610.000.000.00-1796.25%
GS210917C004600002021-05-06 3:45PM EDT460.001.790.000.000.00-106.25%
GS210917C004700002021-05-06 3:56PM EDT470.001.480.000.000.00-1212.50%
GS210917C005000002021-04-29 10:44AM EDT500.000.450.000.000.00--1012.50%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210917P001650002021-04-20 12:49PM EDT165.000.260.000.000.00-11425.00%
GS210917P001900002021-04-20 12:55PM EDT190.000.720.000.000.00--1025.00%
GS210917P002000002021-05-04 2:10PM EDT200.000.740.000.000.00--125.00%
GS210917P002050002021-05-12 3:40PM EDT205.000.950.000.000.00-1212.50%
GS210917P002100002021-04-20 10:06AM EDT210.001.050.000.000.00--112.50%
GS210917P002150002021-04-12 9:30AM EDT215.001.160.000.000.00--212.50%
GS210917P002200002021-04-06 3:25PM EDT220.001.520.711.120.00--145.09%
GS210917P002250002021-05-07 9:37AM EDT225.000.800.000.000.00-11112.50%
GS210917P002300002021-05-11 10:24AM EDT230.001.200.000.000.00-21812.50%
GS210917P002400002021-04-19 12:13AM EDT240.001.910.000.000.00--1112.50%
GS210917P002450002021-04-12 1:12PM EDT245.002.502.282.550.00-1743.21%
GS210917P002500002021-05-12 12:09PM EDT250.002.330.000.000.00-13612.50%
GS210917P002550002021-04-30 12:39PM EDT255.002.140.000.000.00-57012.50%
GS210917P002600002021-04-22 9:51AM EDT260.003.500.000.000.00-26112.50%
GS210917P002650002021-05-04 10:07AM EDT265.003.110.000.000.00-13012.50%
GS210917P002700002021-05-03 1:36PM EDT270.004.100.000.000.00-24212.50%
GS210917P002750002021-05-06 10:08AM EDT275.003.150.000.000.00-1656.25%
GS210917P002800002021-05-12 2:31PM EDT280.004.850.000.000.00-2486.25%
GS210917P002850002021-05-11 10:45AM EDT285.004.230.000.000.00-4946.25%
GS210917P002900002021-05-11 10:33AM EDT290.005.000.000.000.00-11606.25%
GS210917P002950002021-05-10 12:32PM EDT295.005.650.000.000.00-1676.25%
GS210917P003000002021-05-12 2:23PM EDT300.007.400.000.000.00-48046.25%
GS210917P003050002021-05-12 11:54AM EDT305.008.250.000.000.00-24596.25%
GS210917P003100002021-05-12 2:23PM EDT310.009.550.000.000.00-31136.25%
GS210917P003150002021-05-12 2:12PM EDT315.0010.350.000.000.00-71353.13%
GS210917P003200002021-05-12 10:09AM EDT320.0011.550.000.000.00-22573.13%
GS210917P003250002021-05-12 2:23PM EDT325.0012.900.000.000.00-21083.13%
GS210917P003300002021-05-12 2:23PM EDT330.0014.400.000.000.00-44503.13%
GS210917P003350002021-05-12 2:23PM EDT335.0016.000.000.000.00-21131.56%
GS210917P003400002021-05-12 12:39PM EDT340.0017.900.000.000.00-21281.56%
GS210917P003450002021-05-11 10:33AM EDT345.0017.100.000.000.00-11530.78%
GS210917P003500002021-05-12 2:30PM EDT350.0024.400.000.000.00-51230.39%
GS210917P003550002021-05-11 12:57PM EDT355.0024.900.000.000.00-1190.00%
GS210917P003600002021-05-12 12:34PM EDT360.0029.000.000.000.00-13600.00%
GS210917P003650002021-05-12 12:39PM EDT365.0028.950.000.000.00-3310.00%
GS210917P003700002021-05-10 3:52PM EDT370.0024.750.000.000.00-7500.00%
GS210917P003750002021-05-10 3:22PM EDT375.0037.760.000.000.00-1300.00%
GS210917P003800002021-05-10 9:43AM EDT380.0027.250.000.000.00-5380.00%
GS210917P003850002021-05-10 10:58AM EDT385.0030.210.000.000.00-11270.00%
GS210917P003900002021-04-20 10:04AM EDT390.0060.150.000.000.00--20.00%
GS210917P004000002021-05-03 11:41AM EDT400.0051.700.000.000.00-1280.00%
GS210917P004200002021-05-12 9:36AM EDT420.0062.080.000.000.00-15150.00%
GS210917P004300002021-05-10 10:23AM EDT430.0075.200.000.000.00-2130.00%