Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
368.68-2.21 (-0.60%)
At close: 4:00PM EDT

363.94 -4.76 (-1.29%)
Pre-market: 8:58AM EDT

In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS211015C001800002021-03-24 12:02PM EDT180.00152.59157.20162.200.00--10.00%
GS211015C002150002021-03-01 12:58PM EDT215.00114.30111.20116.200.00--20.00%
GS211015C002250002021-02-26 4:36PM EDT225.0099.60100.80105.400.00-20300.00%
GS211015C002450002021-02-24 12:21PM EDT245.0088.2583.0088.000.00-130.00%
GS211015C002500002021-04-22 1:00PM EDT250.0090.750.000.000.00--10.00%
GS211015C002550002021-05-10 2:59PM EDT255.00117.270.000.000.00-330.00%
GS211015C002600002021-04-30 11:44AM EDT260.0090.350.000.000.00-1330.00%
GS211015C002650002021-05-03 9:34AM EDT265.0088.000.000.000.00-1180.00%
GS211015C002700002021-05-07 11:19AM EDT270.0097.400.000.000.00-630.00%
GS211015C002750002021-04-29 3:39PM EDT275.0081.900.000.000.00-380.00%
GS211015C002800002021-05-07 11:09AM EDT280.0088.200.000.000.00-3400.00%
GS211015C002850002021-04-01 10:08AM EDT285.0053.2767.6069.250.00-250.00%
GS211015C002900002021-05-04 9:30AM EDT290.0064.570.000.000.00-1100.00%
GS211015C002950002021-05-04 9:57AM EDT295.0056.750.000.000.00-150.00%
GS211015C003000002021-05-06 11:12AM EDT300.0065.500.000.000.00-1290.00%
GS211015C003050002021-05-07 11:19AM EDT305.0066.500.000.000.00-130.00%
GS211015C003100002021-05-10 9:50AM EDT310.0069.520.000.000.00-3500.00%
GS211015C003150002021-05-07 9:55AM EDT315.0058.520.000.000.00-31100.00%
GS211015C003200002021-05-06 2:12PM EDT320.0051.150.000.000.00-35800.00%
GS211015C003250002021-05-10 11:30AM EDT325.0057.490.000.000.00-11870.00%
GS211015C003300002021-05-10 9:54AM EDT330.0052.150.000.000.00-12960.00%
GS211015C003350002021-05-06 9:37AM EDT335.0040.950.000.000.00-1620.00%
GS211015C003400002021-05-07 2:21PM EDT340.0043.670.000.000.00-8570.00%
GS211015C003450002021-05-06 3:51PM EDT345.0037.110.000.000.00-31110.00%
GS211015C003500002021-05-10 3:45PM EDT350.0038.000.000.000.00-72010.00%
GS211015C003550002021-05-10 3:48PM EDT355.0034.650.000.000.00-2860.00%
GS211015C003600002021-05-10 1:00PM EDT360.0032.110.000.000.00-101870.00%
GS211015C003650002021-05-10 11:11AM EDT365.0030.800.000.000.00-6350.00%
GS211015C003700002021-05-10 2:15PM EDT370.0027.200.000.000.00-354740.20%
GS211015C003750002021-05-10 3:53PM EDT375.0023.330.000.000.00-272700.78%
GS211015C003800002021-05-10 3:00PM EDT380.0022.200.000.000.00-53010.78%
GS211015C003850002021-05-10 10:01AM EDT385.0020.170.000.000.00-504471.56%
GS211015C003900002021-05-10 1:24PM EDT390.0018.150.000.000.00-72581.56%
GS211015C003950002021-05-04 1:46PM EDT395.008.400.000.000.00-41113.13%
GS211015C004000002021-05-10 1:38PM EDT400.0014.600.000.000.00-295933.13%
GS211015C004050002021-05-10 3:53PM EDT405.0012.330.000.000.00-21233.13%
GS211015C004100002021-05-10 9:44AM EDT410.0012.700.000.000.00-1443.13%
GS211015C004200002021-05-07 11:42AM EDT420.007.990.000.000.00-1323.13%
GS211015C004300002021-05-07 1:40PM EDT430.006.740.000.000.00-552326.25%
GS211015C004400002021-05-06 11:09AM EDT440.003.750.000.000.00-486.25%
GS211015C004500002021-05-07 1:17PM EDT450.004.050.000.000.00-151136.25%
GS211015C004600002021-05-06 11:09AM EDT460.002.210.000.000.00-3596.25%
GS211015C004700002021-05-07 1:40PM EDT470.002.520.000.000.00-1202206.25%
GS211015C004800002021-03-15 12:06AM EDT480.004.000.000.000.00--06.25%
GS211015C004900002021-05-06 3:50PM EDT490.001.300.000.000.00-1236.25%
GS211015C005000002021-05-07 3:50PM EDT500.001.310.000.000.00-12612.50%
GS211015C005200002021-05-06 12:37PM EDT520.000.620.000.000.00-101612.50%
GS211015C005400002021-05-10 10:45AM EDT540.000.59--+0.59--20.00%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS211015P001600002021-05-10 3:21PM EDT160.000.350.000.000.00-1225.00%
GS211015P001700002021-03-05 11:14AM EDT170.001.350.361.330.00-1859.23%
GS211015P001750002021-04-23 11:36AM EDT175.000.580.000.000.00-61625.00%
GS211015P001800002021-03-19 12:05PM EDT180.000.260.263.200.00-1162.62%
GS211015P001850002021-03-15 12:07AM EDT185.001.590.000.000.00--025.00%
GS211015P001900002021-03-15 12:07AM EDT190.000.200.000.000.00--025.00%
GS211015P001950002021-04-22 10:54AM EDT195.000.530.000.000.00-1725.00%
GS211015P002000002021-05-04 2:10PM EDT200.000.850.000.000.00-24612.50%
GS211015P002100002021-05-04 2:30PM EDT210.001.160.000.000.00-15012.50%
GS211015P002150002021-04-20 9:30AM EDT215.001.700.000.000.00-12612.50%
GS211015P002200002021-05-03 10:13AM EDT220.001.220.000.000.00-15612.50%
GS211015P002250002021-03-31 1:18PM EDT225.002.150.991.660.00-23244.94%
GS211015P002300002021-04-29 2:58PM EDT230.001.500.000.000.00-61712.50%
GS211015P002350002021-04-20 11:18AM EDT235.002.410.000.000.00-1222312.50%
GS211015P002400002021-04-28 2:54PM EDT240.001.930.000.000.00-23812.50%
GS211015P002450002021-05-04 10:37AM EDT245.002.600.000.000.00-103912.50%
GS211015P002500002021-05-06 10:33AM EDT250.002.100.000.000.00-1010712.50%
GS211015P002550002021-05-10 11:39AM EDT255.002.020.000.000.00-31312.50%
GS211015P002600002021-05-06 9:30AM EDT260.002.700.000.000.00-41212.50%
GS211015P002650002021-05-05 11:58AM EDT265.003.250.000.000.00-111912.50%
GS211015P002700002021-05-10 1:17PM EDT270.002.830.000.000.00-74612.50%
GS211015P002750002021-05-10 11:39AM EDT275.003.120.000.000.00-21026.25%
GS211015P002800002021-05-07 3:33PM EDT280.003.550.000.000.00-8726.25%
GS211015P002850002021-05-10 2:19PM EDT285.004.040.000.000.00-5386.25%
GS211015P002900002021-05-07 10:37AM EDT290.005.000.000.000.00-2296.25%
GS211015P002950002021-05-10 10:15AM EDT295.004.740.000.000.00-2336.25%
GS211015P003000002021-05-10 2:59PM EDT300.005.800.000.000.00-92186.25%
GS211015P003050002021-05-03 9:41AM EDT305.009.150.000.000.00-11136.25%
GS211015P003100002021-05-10 1:08PM EDT310.007.050.000.000.00-25686.25%
GS211015P003150002021-05-07 1:03PM EDT315.008.260.000.000.00-43316.25%
GS211015P003200002021-05-05 2:35PM EDT320.0011.440.000.000.00-2913.13%
GS211015P003250002021-05-10 10:50AM EDT325.009.920.000.000.00-201503.13%
GS211015P003300002021-05-10 1:38PM EDT330.0011.170.000.000.00-7523.13%
GS211015P003350002021-05-06 10:05AM EDT335.0016.290.000.000.00-1903.13%
GS211015P003400002021-05-10 3:22PM EDT340.0014.570.000.000.00-2743.13%
GS211015P003450002021-05-10 10:21AM EDT345.0014.900.000.000.00-5671.56%
GS211015P003500002021-05-10 2:15PM EDT350.0017.200.000.000.00-1221.56%
GS211015P003550002021-05-10 2:10PM EDT355.0018.810.000.000.00-13421.56%
GS211015P003600002021-05-07 9:33AM EDT360.0025.350.000.000.00-7170.78%
GS211015P003650002021-05-06 12:36PM EDT365.0028.950.000.000.00-240.39%
GS211015P003700002021-05-07 10:58AM EDT370.0028.850.000.000.00-130.00%
GS211015P003750002021-05-10 9:46AM EDT375.0028.100.000.000.00-130.00%
GS211015P003800002021-05-10 10:41AM EDT380.0030.600.000.000.00-1200.00%
GS211015P003850002021-05-03 10:51AM EDT385.0046.050.000.000.00-150.00%
GS211015P003900002021-05-07 2:44PM EDT390.0038.470.000.000.00-9110.00%
GS211015P003950002021-05-07 11:27AM EDT395.0043.750.000.000.00-10120.00%
GS211015P004000002021-05-05 3:27PM EDT400.0053.450.000.000.00-1130.00%
GS211015P004050002021-05-07 2:44PM EDT405.0048.670.000.000.00-110.00%
GS211015P004100002021-04-30 1:29PM EDT410.0067.200.000.000.00-180.00%
GS211015P004300002021-04-30 1:29PM EDT430.0084.750.000.000.00-1110.00%
GS211015P004400002021-05-07 9:57AM EDT440.0080.000.000.000.00-550.00%