Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
370.89+4.92 (+1.34%)
At close: 4:00PM EDT

371.25 +0.63 (0.17%)
After hours: 4:17PM EDT

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220121C000700002021-05-06 2:47PM EDT70.00291.40253.15263.000.00-2460.00%
GS220121C000750002021-03-01 4:59PM EDT75.00255.25250.40255.400.00-1090.00%
GS220121C000800002021-02-26 4:55PM EDT80.00241.00243.80248.800.00-820.00%
GS220121C000850002020-11-30 4:25PM EDT85.00146.78173.25176.050.00-1700.00%
GS220121C000900002021-02-04 10:30AM EDT90.00199.60232.80242.500.00-100.00%
GS220121C000950002021-02-26 4:41PM EDT95.00227.40227.50237.500.00-3610.00%
GS220121C001000002021-04-16 3:53PM EDT100.00244.80269.00272.800.00-21386.28%
GS220121C001050002021-01-08 4:46PM EDT105.00185.21186.00191.000.00-110.00%
GS220121C001100002020-12-31 12:49PM EDT110.00152.66159.00164.000.00-140.00%
GS220121C001150002021-03-10 10:51AM EDT115.00222.20213.05218.250.00-220.00%
GS220121C001200002021-04-29 9:30AM EDT120.00230.95249.05252.650.00-31773.78%
GS220121C001250002021-02-26 3:42PM EDT125.00195.92198.60203.600.00-30130.00%
GS220121C001300002021-03-01 4:20PM EDT130.00200.80195.60200.600.00-3280.00%
GS220121C001350002021-03-01 12:22PM EDT135.00194.10191.00196.000.00-14560.00%
GS220121C001400002021-04-26 12:35PM EDT140.00205.00228.95232.450.00-24062.99%
GS220121C001450002021-03-22 10:32AM EDT145.00191.79188.00190.850.00-1270.00%
GS220121C001500002021-04-19 3:29PM EDT150.00192.70218.50223.200.00-118763.44%
GS220121C001550002021-05-03 12:07PM EDT155.00197.25213.50218.100.00-512460.83%
GS220121C001600002021-05-03 10:42AM EDT160.00210.46208.50213.10+17.66+9.16%141758.84%
GS220121C001650002021-02-25 2:38PM EDT165.00162.55159.15164.000.00-1650.00%
GS220121C001700002021-05-03 10:24AM EDT170.00180.94198.70202.900.00-212954.02%
GS220121C001750002021-05-03 12:07PM EDT175.00177.35194.10197.900.00-517852.23%
GS220121C001800002021-04-27 2:14PM EDT180.00165.00189.75192.300.00-577647.22%
GS220121C001850002021-05-05 11:15AM EDT185.00170.00184.20187.700.00-211347.82%
GS220121C001900002021-05-06 3:44PM EDT190.00174.80179.55182.550.00-164945.44%
GS220121C001950002021-04-14 10:45AM EDT195.00147.00174.35177.550.00-19043.88%
GS220121C002000002021-05-05 2:41PM EDT200.00158.68169.35172.700.00-146743.09%
GS220121C002050002021-04-16 12:22PM EDT205.00135.68164.50166.550.00-1071134.78%
GS220121C002100002021-05-07 10:45AM EDT210.00155.70160.45162.05+11.70+8.12%131936.88%
GS220121C002150002021-04-14 1:08PM EDT215.00125.80154.65156.800.00-148034.05%
GS220121C002200002021-05-05 2:16PM EDT220.00139.20149.95153.000.00-242438.48%
GS220121C002250002021-05-06 3:47PM EDT225.00140.73144.95147.950.00-199536.88%
GS220121C002300002021-04-26 9:42AM EDT230.00116.50140.30143.400.00-126837.07%
GS220121C002350002021-05-06 3:51PM EDT235.00131.50135.75138.150.00-3158534.85%
GS220121C002400002021-05-06 3:51PM EDT240.00126.82130.75133.050.00-3242833.17%
GS220121C002450002021-04-29 2:55PM EDT245.00110.99126.80129.600.00-334636.24%
GS220121C002500002021-05-07 3:31PM EDT250.00123.50122.40123.85+8.50+7.39%221,84532.90%
GS220121C002550002021-04-23 1:22PM EDT255.0089.50117.70119.850.00-616034.00%
GS220121C002600002021-05-07 1:20PM EDT260.00112.79112.60115.30+8.29+7.93%360133.59%
GS220121C002700002021-04-28 1:37PM EDT270.0098.80104.25105.550.00-11,41431.30%
GS220121C002800002021-05-06 2:36PM EDT280.0096.5195.5596.60+5.56+6.11%11,01930.40%
GS220121C002900002021-05-07 1:37PM EDT290.0087.4587.1088.15+10.57+13.75%1077629.97%
GS220121C003000002021-05-07 3:53PM EDT300.0079.1579.0580.10+7.70+10.78%71,65129.67%
GS220121C003100002021-05-07 3:29PM EDT310.0071.9071.0072.15+9.99+16.14%21,00229.09%
GS220121C003200002021-05-07 3:48PM EDT320.0064.4063.9565.85+4.40+7.33%1299429.88%
GS220121C003300002021-05-07 2:59PM EDT330.0056.9756.8057.75+6.35+12.54%857528.39%
GS220121C003400002021-05-07 3:32PM EDT340.0051.1250.3051.80+9.22+22.00%1052028.61%
GS220121C003500002021-05-07 3:18PM EDT350.0045.0044.5545.90+4.35+10.70%151,88528.45%
GS220121C003600002021-05-07 3:34PM EDT360.0039.4038.1039.40+3.75+10.52%761,11727.42%
GS220121C003700002021-05-07 3:32PM EDT370.0034.3033.0034.60+3.35+10.82%8480227.43%
GS220121C003800002021-05-07 3:32PM EDT380.0029.5128.5529.50+3.36+12.85%9868726.83%
GS220121C003900002021-05-07 3:14PM EDT390.0025.0324.6025.60+4.13+19.76%3435426.84%
GS220121C004000002021-05-07 3:41PM EDT400.0021.3520.7521.55+1.85+9.49%591,03026.37%
GS220121C004100002021-05-07 1:07PM EDT410.0017.9017.8018.30+1.85+11.53%132626.22%
GS220121C004200002021-05-07 3:48PM EDT420.0015.2814.9515.45+2.98+24.23%1118826.07%
GS220121C004300002021-05-07 1:00PM EDT430.0012.5012.5013.10+1.50+13.64%133626.05%
GS220121C004400002021-05-06 1:48PM EDT440.0010.0010.5010.90+1.44+16.82%116025.87%
GS220121C004500002021-05-07 3:05PM EDT450.008.908.759.15+1.85+26.24%2728325.85%
GS220121C004600002021-05-06 12:31PM EDT460.007.107.307.55+1.27+21.78%54425.71%
GS220121C004700002021-05-07 1:49PM EDT470.006.096.006.25+2.94+93.33%2211525.64%
GS220121C004800002021-05-07 2:39PM EDT480.005.054.955.20+1.40+38.36%524925.65%
GS220121C004900002021-05-07 2:37PM EDT490.004.154.104.35+2.09+101.46%1814325.71%
GS220121C005000002021-05-07 3:58PM EDT500.003.523.403.55+1.02+40.80%5721625.63%
GS220121C005200002021-05-07 1:49PM EDT520.002.422.312.74+0.54+28.72%1812226.38%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS220121P000700002021-04-30 10:07AM EDT70.000.150.050.170.00-1441,40373.83%
GS220121P000750002021-04-20 10:30AM EDT75.000.400.040.400.00-15676.37%
GS220121P000800002021-05-06 12:21PM EDT80.000.130.100.140.00-59968.56%
GS220121P000850002020-11-24 4:35PM EDT85.000.850.031.640.00-63684.18%
GS220121P000900002021-04-29 1:47PM EDT90.000.490.160.500.00-29471.29%
GS220121P000950002021-05-03 3:33PM EDT95.000.290.070.750.00-154470.56%
GS220121P001000002021-04-20 10:30AM EDT100.000.810.070.670.00-21,01667.09%
GS220121P001050002021-04-22 1:12PM EDT105.000.250.090.750.00-341165.77%
GS220121P001100002021-05-03 3:33PM EDT110.000.300.050.540.00-2515960.64%
GS220121P001150002021-04-07 1:11PM EDT115.000.570.050.750.00-57560.84%
GS220121P001200002021-03-05 12:46PM EDT120.001.140.221.250.00-120063.97%
GS220121P001250002021-04-20 10:30AM EDT125.001.020.200.660.00-129657.28%
GS220121P001300002021-04-22 10:47AM EDT130.000.450.140.75+0.20+80.00%523255.57%
GS220121P001350002021-05-07 1:16PM EDT135.000.700.150.70+0.40+133.33%522153.37%
GS220121P001400002021-04-22 12:30PM EDT140.000.500.160.71-0.27-35.06%1034951.71%
GS220121P001450002021-04-27 9:32AM EDT145.000.630.180.750.00-130150.44%
GS220121P001500002021-05-04 11:33AM EDT150.000.540.310.75-1.21-69.14%559552.25%
GS220121P001550002021-05-04 11:36AM EDT155.000.910.080.890.00-5059651.86%
GS220121P001600002021-05-07 9:30AM EDT160.000.580.600.95-0.59-50.43%11,00450.66%
GS220121P001650002021-05-04 2:53PM EDT165.000.800.470.920.00-580448.72%
GS220121P001700002021-05-04 11:46AM EDT170.001.070.541.000.00-42,44247.73%
GS220121P001750002021-04-13 11:56AM EDT175.001.400.851.090.00-2250446.80%
GS220121P001800002021-05-07 11:10AM EDT180.000.960.721.19-0.08-7.69%152,96145.90%
GS220121P001850002021-05-03 3:56PM EDT185.001.370.751.300.00-170845.04%
GS220121P001900002021-05-03 3:58PM EDT190.001.500.961.420.00-131,46244.20%
GS220121P001950002021-04-13 12:46PM EDT195.002.301.071.560.00-152743.44%
GS220121P002000002021-05-07 11:43AM EDT200.001.551.231.69-0.14-8.28%13,26142.58%
GS220121P002050002021-05-07 11:10AM EDT205.001.601.371.85-0.29-15.34%151,27341.83%
GS220121P002100002021-04-26 1:26PM EDT210.002.361.552.050.00-284941.21%
GS220121P002150002021-04-29 2:41PM EDT215.002.351.752.240.00-542240.49%
GS220121P002200002021-05-04 2:57PM EDT220.002.951.982.480.00-660639.90%
GS220121P002250002021-05-07 12:30PM EDT225.002.362.022.73-0.33-12.27%311,04239.28%
GS220121P002300002021-05-07 2:37PM EDT230.002.682.462.90-0.31-10.37%361,06938.37%
GS220121P002350002021-05-07 1:29PM EDT235.002.922.822.99-1.18-28.78%2050937.20%
GS220121P002400002021-05-07 1:29PM EDT240.003.233.153.30-0.52-13.87%4582736.65%
GS220121P002450002021-05-07 11:42AM EDT245.003.703.453.75-0.20-5.13%11,16636.38%
GS220121P002500002021-05-07 10:43AM EDT250.004.053.904.10-0.51-11.18%493,56235.79%
GS220121P002550002021-05-07 3:33PM EDT255.004.404.304.55-1.60-26.67%1535735.35%
GS220121P002600002021-05-07 3:33PM EDT260.004.904.755.25-1.78-26.65%161,47635.34%
GS220121P002700002021-05-07 2:58PM EDT270.006.005.856.10-0.89-12.92%681,37833.99%
GS220121P002800002021-05-07 2:37PM EDT280.007.257.157.40-0.60-7.64%5665833.16%
GS220121P002900002021-05-07 3:03PM EDT290.008.908.709.15-1.75-16.43%951232.67%
GS220121P003000002021-05-07 2:58PM EDT300.0010.8210.6011.10-1.28-10.58%682,68432.07%
GS220121P003100002021-05-07 12:05PM EDT310.0013.5512.8513.45-4.41-24.55%295931.59%
GS220121P003200002021-05-07 9:54AM EDT320.0016.1515.4015.90-1.65-9.27%637830.87%
GS220121P003300002021-05-07 3:02PM EDT330.0018.8018.4018.80-2.20-10.48%332430.27%
GS220121P003400002021-05-05 2:43PM EDT340.0023.9021.8522.45-1.90-7.36%119230.02%
GS220121P003500002021-05-07 12:20PM EDT350.0026.7525.7026.40-3.15-10.54%119529.66%
GS220121P003600002021-05-07 12:03PM EDT360.0031.4529.7530.55-3.75-10.65%47929.12%
GS220121P003700002021-05-07 12:02PM EDT370.0036.2234.8535.50-3.13-7.95%11628.90%
GS220121P003800002021-05-05 2:57PM EDT380.0045.1240.1041.200.00-22328.93%
GS220121P003900002021-05-07 1:36PM EDT390.0047.0246.0046.95-4.75-9.18%118728.66%
GS220121P004000002021-05-06 1:11PM EDT400.0058.4752.2053.500.00-22028.72%
GS220121P004100002021-04-14 1:02PM EDT410.0081.9158.7560.200.00-1328.59%
GS220121P004200002021-05-07 11:28AM EDT420.0069.0565.2567.85-6.85-9.03%1110928.97%
GS220121P004300002021-05-04 3:28PM EDT430.0090.4073.1575.200.00-6628.82%
GS220121P004400002021-02-18 11:06AM EDT440.00138.50105.25109.350.00--251.37%
GS220121P004500002021-04-19 2:50PM EDT450.0097.6589.1590.700.00-1828.43%
GS220121P004900002021-03-03 1:14PM EDT490.00159.60165.65168.250.00--167.48%