Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
235.40-1.14 (-0.48%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220121C000700002020-11-18 3:52PM EST70.00154.73163.00168.000.00-14173.76%
GS220121C000750002020-10-28 1:06PM EST75.00114.27158.00163.000.00-1269.82%
GS220121C000800002020-09-15 12:49PM EST80.00120.90125.45128.000.00-120.00%
GS220121C000850002020-08-28 2:39PM EST85.00124.30113.90116.200.00-2000.00%
GS220121C000900002020-10-20 8:30AM EST90.00117.25133.60135.800.00-120.00%
GS220121C000950002020-09-22 12:41PM EST95.0097.000.000.000.00-100.00%
GS220121C001000002020-11-27 9:40AM EST100.00136.50133.05138.000.00-17153.75%
GS220121C001050002020-09-24 9:28AM EST105.0091.1799.70103.350.00-1140.00%
GS220121C001100002020-11-27 11:03AM EST110.00124.83107.50111.75+20.18+19.28%4110.00%
GS220121C001150002020-11-06 12:29PM EST115.00120.00118.00123.000.00-11346.02%
GS220121C001200002020-11-06 10:11AM EST120.0084.00113.00118.000.00-15343.67%
GS220121C001250002020-11-09 2:02PM EST125.0092.10108.50113.500.00-21343.27%
GS220121C001300002020-10-28 11:15AM EST130.0083.00103.50108.500.00-29441.03%
GS220121C001350002020-11-13 12:46PM EST135.0085.50100.75104.000.00-112940.44%
GS220121C001400002020-11-12 12:57PM EST140.0096.4095.9599.250.00-211339.01%
GS220121C001450002020-11-12 10:22AM EST145.0074.5390.2095.000.00-17838.88%
GS220121C001500002020-11-24 3:33PM EST150.0089.3187.1590.500.00-229637.95%
GS220121C001550002020-11-16 12:38PM EST155.0070.8183.0084.300.00-516132.98%
GS220121C001600002020-11-24 2:43PM EST160.0079.3078.6080.350.00-148833.44%
GS220121C001650002020-11-24 1:26PM EST165.0075.2073.7575.650.00-38232.07%
GS220121C001700002020-11-24 10:27AM EST170.0070.7970.6572.550.00-519433.65%
GS220121C001750002020-11-24 3:49PM EST175.0068.8066.5068.450.00-918733.09%
GS220121C001800002020-11-23 2:49PM EST180.0058.0062.7564.650.00-184032.88%
GS220121C001850002020-11-23 1:52PM EST185.0054.4458.9560.300.00-48931.70%
GS220121C001900002020-11-27 11:10AM EST190.0055.4555.5056.70-1.85-3.23%269731.50%
GS220121C001950002020-11-24 3:10PM EST195.0054.0052.1553.150.00-612231.21%
GS220121C002000002020-11-27 11:11AM EST200.0048.7948.8549.80-0.06-0.12%2768131.03%
GS220121C002050002020-11-24 2:28PM EST205.0045.4945.7046.600.00-186430.87%
GS220121C002100002020-11-27 11:19AM EST210.0042.3542.6044.75-1.25-2.87%143832.09%
GS220121C002150002020-11-27 9:39AM EST215.0041.3039.7541.00+1.53+3.85%449130.99%
GS220121C002200002020-11-24 1:53PM EST220.0037.3837.0537.850.00-842930.46%
GS220121C002250002020-11-25 1:55PM EST225.0035.6534.3535.150.00-11,06830.27%
GS220121C002300002020-11-27 9:30AM EST230.0033.1632.0032.65-0.10-0.30%238630.15%
GS220121C002350002020-11-25 11:20AM EST235.0030.0829.6530.700.00-11745230.46%
GS220121C002400002020-11-27 11:37AM EST240.0027.1027.3528.05-1.50-5.24%447929.94%
GS220121C002450002020-11-25 1:25PM EST245.0026.6025.2026.000.00-1542229.89%
GS220121C002500002020-11-27 11:11AM EST250.0023.3023.4524.50-1.20-4.90%3070030.26%
GS220121C002550002020-11-25 9:30AM EST255.0022.7521.3522.150.00-115729.68%
GS220121C002600002020-11-27 11:19AM EST260.0019.6019.6520.85-1.50-7.11%420230.03%
GS220121C002700002020-11-25 3:15PM EST270.0017.6016.8017.450.00-25434129.60%
GS220121C002800002020-11-24 10:57AM EST280.0014.5014.2014.700.00-917329.43%
GS220121C002900002020-11-24 9:30AM EST290.0010.5011.9012.350.00-190429.29%
GS220121C003000002020-11-25 2:21PM EST300.0010.759.9510.450.00-161,43529.29%
GS220121C003100002020-11-24 10:36AM EST310.008.258.308.750.00-283829.21%
GS220121C003200002020-11-27 12:43PM EST320.006.906.857.45+0.05+0.73%185629.33%
GS220121C003300002020-11-20 10:21AM EST330.005.855.756.100.00-114329.07%
GS220121C003400002020-11-24 2:42PM EST340.005.004.755.100.00-314029.06%
GS220121C003500002020-11-27 11:18AM EST350.003.923.954.25-0.39-9.05%175729.03%
GS220121C003600002020-11-25 10:18AM EST360.003.303.253.55+0.10+3.12%274229.03%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220121P000700002020-11-27 12:29PM EST70.000.600.500.70-0.01-1.64%340856.06%
GS220121P000750002020-11-24 9:30AM EST75.000.500.371.100.00-13254.81%
GS220121P000800002020-11-25 9:30AM EST80.000.700.521.230.00-14753.44%
GS220121P000850002020-11-24 3:35PM EST85.000.850.651.340.00-63651.81%
GS220121P000900002020-11-24 3:42PM EST90.001.170.761.470.00-48250.15%
GS220121P000950002020-11-17 1:32PM EST95.001.300.921.630.00-164251.21%
GS220121P001000002020-11-19 1:08PM EST100.001.501.171.810.00-196949.67%
GS220121P001050002020-11-20 2:04PM EST105.001.821.382.030.00-141248.33%
GS220121P001100002020-11-25 12:49PM EST110.001.811.822.290.00-522147.13%
GS220121P001150002020-11-13 1:02PM EST115.002.431.912.650.00-25846.28%
GS220121P001200002020-11-25 11:08AM EST120.002.622.233.050.00-221545.47%
GS220121P001250002020-11-18 3:42PM EST125.003.092.662.950.00-834642.79%
GS220121P001300002020-11-24 2:49PM EST130.003.163.153.350.00-327041.91%
GS220121P001350002020-11-24 1:34PM EST135.003.653.453.800.00-125341.10%
GS220121P001400002020-11-18 1:56PM EST140.004.154.104.350.00-134740.45%
GS220121P001450002020-11-16 1:23PM EST145.005.604.704.900.00-123839.67%
GS220121P001500002020-11-25 1:27PM EST150.005.455.305.700.00-260739.37%
GS220121P001550002020-11-20 10:14AM EST155.006.206.006.250.00-159138.37%
GS220121P001600002020-11-23 1:03PM EST160.007.056.408.150.00-188239.87%
GS220121P001650002020-11-24 12:23PM EST165.007.797.209.100.00-21,31539.30%
GS220121P001700002020-11-25 11:39AM EST170.008.708.459.050.00-913,10336.96%
GS220121P001750002020-11-24 11:07AM EST175.0010.109.7010.100.00-253036.43%
GS220121P001800002020-11-25 12:31PM EST180.0011.1010.9011.300.00-1133,48736.00%
GS220121P001850002020-11-25 12:06PM EST185.0012.4512.1012.700.00-349435.72%
GS220121P001900002020-11-24 2:44PM EST190.0013.9013.6514.100.00-31,05035.30%
GS220121P001950002020-11-25 12:05PM EST195.0015.4515.0015.750.00-339535.08%
GS220121P002000002020-11-24 2:55PM EST200.0017.1516.8017.550.00-32,43834.90%
GS220121P002050002020-11-25 2:57PM EST205.0018.9018.7519.100.00-271,13134.29%
GS220121P002100002020-11-27 10:59AM EST210.0021.2520.3021.30+0.30+1.43%518534.31%
GS220121P002150002020-11-25 12:28PM EST215.0023.0022.3023.450.00-1330234.13%
GS220121P002200002020-11-25 12:28PM EST220.0025.2524.3025.750.00-428033.99%
GS220121P002250002020-11-25 12:28PM EST225.0027.6027.1528.200.00-381733.89%
GS220121P002300002020-11-25 12:12PM EST230.0030.0529.4030.750.00-331533.76%
GS220121P002350002020-11-27 9:43AM EST235.0032.8031.7033.45+0.10+0.31%1017333.67%
GS220121P002400002020-11-24 9:34AM EST240.0036.8034.3536.100.00-2137533.41%
GS220121P002450002020-11-18 12:19PM EST245.0042.4537.7039.400.00-656933.70%
GS220121P002500002020-11-24 12:26PM EST250.0041.3540.6042.300.00-254133.47%
GS220121P002550002020-07-02 10:23AM EST255.0072.5569.2573.000.00-32159.05%
GS220121P002600002020-08-17 8:49AM EST260.0067.5068.8572.200.00-13455.05%
GS220121P002700002020-09-24 11:20AM EST270.0084.0073.5077.400.00-25853.09%
GS220121P002800002020-07-09 3:56PM EST280.0075.400.000.000.00-2180.00%
GS220121P002900002020-10-26 11:32AM EST290.0097.8567.2570.550.00-23733.29%
GS220121P003000002020-10-16 9:08AM EST300.0099.7687.8090.500.00-14546.10%
GS220121P003100002020-11-04 12:28PM EST310.00115.7084.4087.700.00-189434.55%
GS220121P003200002020-09-21 9:49AM EST320.00135.50121.20122.850.00-231162.25%
GS220121P003300002020-11-09 2:04PM EST330.00119.70102.45105.250.00-46335.40%
GS220121P003400002020-11-05 1:23PM EST340.00143.39110.75113.950.00-124235.42%
GS220121P003500002020-11-03 10:27AM EST350.00155.90120.40123.150.00-12035.93%
GS220121P003600002020-09-03 2:14PM EST360.00156.00161.00165.000.00-25070.98%