Australia markets open in 8 hours 39 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
319.48-8.28 (-2.53%)
At close: 4:00PM EST

323.94 +4.46 (1.40%)
Pre-market: 9:21AM EST

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220121C000700002021-02-26 3:59PM EST70.00249.990.000.000.00-300320.00%
GS220121C000750002021-02-26 3:53PM EST75.00246.900.000.000.00-910.00%
GS220121C000800002021-02-26 3:55PM EST80.00241.000.000.000.00-820.00%
GS220121C000850002020-11-30 3:25PM EST85.00146.78173.25176.050.00-1700.00%
GS220121C000900002021-02-04 9:30AM EST90.00199.600.000.000.00-100.00%
GS220121C000950002021-02-26 3:41PM EST95.00227.400.000.000.00-3610.00%
GS220121C001000002021-02-26 3:34PM EST100.00222.150.000.000.00-270240.00%
GS220121C001050002021-01-08 3:46PM EST105.00185.21186.00191.000.00-110.00%
GS220121C001100002020-12-31 11:49AM EST110.00152.66159.00164.000.00-140.00%
GS220121C001150002021-02-26 3:41PM EST115.00207.380.000.000.00-620.00%
GS220121C001200002021-02-26 3:34PM EST120.00202.150.000.000.00-270190.00%
GS220121C001250002021-02-26 2:42PM EST125.00195.920.000.000.00-30130.00%
GS220121C001300002021-02-26 3:34PM EST130.00191.950.000.000.00-405270.00%
GS220121C001350002021-02-26 3:34PM EST135.00187.000.000.000.00-675610.00%
GS220121C001400002021-02-26 3:34PM EST140.00182.350.000.000.00-520310.00%
GS220121C001450002021-02-26 1:49PM EST145.00176.250.000.000.00-100260.00%
GS220121C001500002021-02-26 2:17PM EST150.00170.900.000.000.00-2751980.00%
GS220121C001550002021-02-26 11:44AM EST155.00168.520.000.000.00-11260.00%
GS220121C001600002021-02-25 2:18PM EST160.00171.590.000.000.00-44470.00%
GS220121C001650002021-02-25 1:38PM EST165.00162.550.000.000.00-1650.00%
GS220121C001700002021-01-20 3:13PM EST170.00121.32144.60148.500.00-561560.00%
GS220121C001750002021-01-29 9:58AM EST175.00105.00143.70147.500.00-217943.31%
GS220121C001800002021-02-22 12:44PM EST180.00138.360.000.000.00-28100.00%
GS220121C001850002021-02-24 2:05PM EST185.00145.130.000.000.00-11210.00%
GS220121C001900002021-02-26 1:39PM EST190.00133.540.000.000.00-16660.00%
GS220121C001950002021-02-24 12:08PM EST195.00134.430.000.000.00-51030.00%
GS220121C002000002021-02-25 9:31AM EST200.00134.900.000.000.00-44960.00%
GS220121C002050002021-02-25 10:00AM EST205.00133.790.000.000.00-287650.00%
GS220121C002100002021-02-26 2:31PM EST210.00114.370.000.000.00-103120.00%
GS220121C002150002021-02-24 9:53AM EST215.00113.400.000.000.00-15020.00%
GS220121C002200002021-02-22 10:15AM EST220.00105.610.000.000.00-54890.00%
GS220121C002250002021-02-26 3:23PM EST225.00103.370.000.000.00-161,1370.00%
GS220121C002300002021-02-25 12:12PM EST230.00104.800.000.000.00-13250.00%
GS220121C002350002021-02-25 10:54AM EST235.00103.000.000.000.00-16380.00%
GS220121C002400002021-02-26 2:31PM EST240.0089.190.000.000.00-334630.00%
GS220121C002450002021-02-24 10:06AM EST245.0089.500.000.000.00-13490.00%
GS220121C002500002021-02-26 10:55AM EST250.0082.650.000.000.00-601,8770.00%
GS220121C002550002021-02-26 2:42PM EST255.0078.050.000.000.00-11530.00%
GS220121C002600002021-02-26 3:02PM EST260.0075.500.000.000.00-26460.00%
GS220121C002700002021-02-26 11:35AM EST270.0069.750.000.000.00-261,4150.00%
GS220121C002800002021-02-26 3:56PM EST280.0060.700.000.000.00-178730.00%
GS220121C002900002021-02-26 11:35AM EST290.0057.250.000.000.00-28730.00%
GS220121C003000002021-02-26 3:55PM EST300.0049.000.000.000.00-161,7530.00%
GS220121C003100002021-02-26 1:08PM EST310.0044.500.000.000.00-31,0220.00%
GS220121C003200002021-02-26 2:59PM EST320.0039.200.000.000.00-21,1080.05%
GS220121C003300002021-02-26 2:59PM EST330.0034.620.000.000.00-295840.78%
GS220121C003400002021-02-26 1:01PM EST340.0031.850.000.000.00-122281.56%
GS220121C003500002021-02-26 3:54PM EST350.0027.220.000.000.00-481,7521.56%
GS220121C003600002021-02-26 3:51PM EST360.0024.010.000.000.00-88903.13%
GS220121C003700002021-02-26 9:47AM EST370.0023.510.000.000.00-63453.13%
GS220121C003800002021-02-26 1:01PM EST380.0019.350.000.000.00-104503.13%
GS220121C003900002021-02-26 12:57PM EST390.0016.700.000.000.00-7943.13%
GS220121C004000002021-02-26 3:46PM EST400.0014.510.000.000.00-115996.25%
GS220121C004100002021-02-26 12:46PM EST410.0013.000.000.000.00-5776.25%
GS220121C004200002021-02-26 11:48AM EST420.0011.420.000.000.00-1936.25%
GS220121C004300002021-02-24 10:47AM EST430.0011.090.000.000.00-1106.25%
GS220121C004400002021-02-26 12:40PM EST440.008.880.000.000.00-1636.25%
GS220121C004500002021-02-26 3:39PM EST450.007.360.000.000.00-111866.25%
GS220121C004600002021-02-24 11:08AM EST460.007.500.000.000.00-3266.25%
GS220121C004700002021-02-24 3:30PM EST470.006.990.000.000.00--86.25%
GS220121C004800002021-02-26 11:00AM EST480.005.070.000.000.00-6226.25%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220121P000700002021-02-24 2:34PM EST70.000.190.000.000.00-196025.00%
GS220121P000750002021-01-21 3:03PM EST75.000.220.030.970.00-124770.07%
GS220121P000800002021-02-26 10:58AM EST80.000.400.000.000.00-589825.00%
GS220121P000850002020-11-24 3:35PM EST85.000.850.031.640.00-63669.29%
GS220121P000900002021-01-19 10:04AM EST90.000.550.262.230.00-128070.92%
GS220121P000950002020-11-17 1:32PM EST95.001.300.221.720.00-164265.26%
GS220121P001000002021-02-26 11:17AM EST100.000.650.000.000.00-11,05625.00%
GS220121P001050002021-02-16 10:52AM EST105.000.810.000.000.00-141225.00%
GS220121P001100002021-02-17 2:20PM EST110.000.800.000.000.00-220725.00%
GS220121P001150002021-02-11 3:58PM EST115.001.060.000.000.00-87525.00%
GS220121P001200002021-02-04 2:37PM EST120.001.360.000.000.00-2020925.00%
GS220121P001250002021-02-04 2:42PM EST125.001.490.000.000.00-235325.00%
GS220121P001300002021-02-05 11:49AM EST130.001.810.000.000.00-527425.00%
GS220121P001350002021-02-24 2:23PM EST135.001.600.000.000.00-522412.50%
GS220121P001400002021-01-29 3:37PM EST140.003.050.000.000.00-1035312.50%
GS220121P001450002021-02-24 11:01AM EST145.002.690.000.000.00-3329912.50%
GS220121P001500002021-02-24 1:57PM EST150.001.820.000.000.00-1160412.50%
GS220121P001550002021-02-24 12:06PM EST155.002.690.000.000.00-459612.50%
GS220121P001600002021-02-24 10:09AM EST160.002.630.000.000.00-5199812.50%
GS220121P001650002021-02-26 12:51PM EST165.003.700.000.000.00-7086912.50%
GS220121P001700002021-02-26 12:51PM EST170.003.500.000.000.00-702,46412.50%
GS220121P001750002021-02-12 1:26PM EST175.004.200.000.000.00-654612.50%
GS220121P001800002021-02-26 2:11PM EST180.003.700.000.000.00-12,53712.50%
GS220121P001850002021-02-26 1:39PM EST185.004.100.000.000.00-971612.50%
GS220121P001900002021-02-25 12:51PM EST190.004.300.000.000.00-21,40612.50%
GS220121P001950002021-02-26 12:07PM EST195.005.050.000.000.00-1353912.50%
GS220121P002000002021-02-26 2:31PM EST200.005.320.000.000.00-123,07512.50%
GS220121P002050002021-02-26 12:48PM EST205.005.900.000.000.00-41,05112.50%
GS220121P002100002021-02-25 11:38AM EST210.006.060.000.000.00-17706.25%
GS220121P002150002021-02-26 12:07PM EST215.007.500.000.000.00-64426.25%
GS220121P002200002021-02-26 3:55PM EST220.008.100.000.000.00-16046.25%
GS220121P002250002021-02-26 3:51PM EST225.008.850.000.000.00-81,1016.25%
GS220121P002300002021-02-26 12:11PM EST230.009.700.000.000.00-19306.25%
GS220121P002350002021-02-26 12:07PM EST235.0010.850.000.000.00-54616.25%
GS220121P002400002021-02-26 1:03PM EST240.0011.730.000.000.00-26536.25%
GS220121P002450002021-02-26 12:51PM EST245.0013.050.000.000.00-756656.25%
GS220121P002500002021-02-26 2:12PM EST250.0014.100.000.000.00-732,8846.25%
GS220121P002550002021-02-25 3:13PM EST255.0014.500.000.000.00-31406.25%
GS220121P002600002021-02-26 1:32PM EST260.0016.650.000.000.00-29203.13%
GS220121P002700002021-02-26 11:45AM EST270.0019.900.000.000.00-12043.13%
GS220121P002800002021-02-26 12:56PM EST280.0022.900.000.000.00-14203.13%
GS220121P002900002021-02-26 10:11AM EST290.0027.200.000.000.00-11521.56%
GS220121P003000002021-02-26 2:23PM EST300.0031.570.000.000.00-28041.56%
GS220121P003100002021-02-26 2:43PM EST310.0036.050.000.000.00-39250.78%
GS220121P003200002021-02-25 3:51PM EST320.0038.900.000.000.00-173290.00%
GS220121P003300002021-02-26 1:32PM EST330.0046.220.000.000.00-22320.00%
GS220121P003400002021-01-08 2:01PM EST340.0074.6567.3069.800.00-13847.80%
GS220121P003500002021-02-25 10:18AM EST350.0053.900.000.000.00-25350.00%
GS220121P003600002021-02-12 12:18PM EST360.0077.600.000.000.00-1580.00%
GS220121P003700002021-01-19 12:01AM EST370.0088.200.000.000.00--10.00%
GS220121P003800002021-02-26 10:09AM EST380.0080.000.000.000.00-570.00%
GS220121P003900002021-01-12 10:40AM EST390.00103.750.000.000.00-230.00%
GS220121P004000002021-01-19 12:01AM EST400.00112.15104.05105.150.00-2241.62%
GS220121P004100002021-02-16 10:48AM EST410.00113.150.000.000.00--10.00%
GS220121P004300002021-02-17 11:06AM EST430.00129.090.000.000.00--10.00%
GS220121P004400002021-02-18 10:06AM EST440.00138.500.000.000.00--20.00%
GS220121P004500002021-02-18 10:06AM EST450.00147.400.000.000.00-270.00%