The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
368.77+9.96 (+2.78%)
At close: 4:00PM EDT
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220617C00095000 | 2021-02-26 3:46PM EDT | 95.00 | 226.36 | 227.50 | 237.50 | 0.00 | - | 73 | 0 | 0.00% |
| GS220617C00100000 | 2021-02-26 3:44PM EDT | 100.00 | 220.61 | 222.50 | 232.50 | 0.00 | - | 4 | 1 | 0.00% |
| GS220617C00105000 | 2021-02-26 3:45PM EDT | 105.00 | 216.47 | 217.50 | 227.50 | 0.00 | - | 20 | 0 | 0.00% |
| GS220617C00130000 | 2021-02-26 3:46PM EDT | 130.00 | 191.34 | 192.90 | 202.50 | 0.00 | - | 49 | 0 | 0.00% |
| GS220617C00140000 | 2021-03-03 11:49AM EDT | 140.00 | 199.30 | 183.10 | 193.00 | 0.00 | - | - | 20 | 0.00% |
| GS220617C00150000 | 2021-03-11 12:17PM EDT | 150.00 | 194.08 | 175.00 | 180.00 | 0.00 | - | 1 | 4 | 0.00% |
| GS220617C00160000 | 2021-03-22 1:27PM EDT | 160.00 | 180.22 | 170.30 | 178.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS220617C00165000 | 2021-04-08 10:20AM EDT | 165.00 | 158.00 | 203.55 | 208.50 | 0.00 | - | 1 | 1 | 54.10% |
| GS220617C00170000 | 2020-11-03 12:25PM EDT | 170.00 | 46.50 | 76.20 | 79.75 | 0.00 | - | 1 | 0 | 0.00% |
| GS220617C00175000 | 2021-05-07 10:15AM EDT | 175.00 | 190.43 | 191.50 | 196.50 | 0.00 | - | 1 | 3 | 44.67% |
| GS220617C00180000 | 2021-01-19 10:58AM EDT | 180.00 | 121.53 | 129.65 | 133.95 | 0.00 | - | 1 | 2 | 0.00% |
| GS220617C00185000 | 2021-05-10 2:40PM EDT | 185.00 | 187.47 | 181.50 | 186.50 | 0.00 | - | 3 | 4 | 41.75% |
| GS220617C00190000 | 2021-02-11 4:10PM EDT | 190.00 | 115.95 | 156.05 | 166.00 | 0.00 | - | 2 | 2 | 0.00% |
| GS220617C00200000 | 2021-04-29 12:19PM EDT | 200.00 | 150.29 | 167.00 | 172.00 | 0.00 | - | 1 | 12 | 39.10% |
| GS220617C00205000 | 2021-04-14 10:45AM EDT | 205.00 | 138.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GS220617C00210000 | 2021-04-22 1:56PM EDT | 210.00 | 122.30 | 157.50 | 162.50 | 0.00 | - | 10 | 277 | 37.71% |
| GS220617C00215000 | 2021-04-28 3:57PM EDT | 215.00 | 135.90 | 152.50 | 157.50 | 0.00 | - | 20 | 298 | 36.40% |
| GS220617C00220000 | 2021-05-05 2:16PM EDT | 220.00 | 140.23 | 149.60 | 152.55 | 0.00 | - | 2 | 55 | 35.22% |
| GS220617C00225000 | 2021-04-27 11:44AM EDT | 225.00 | 124.20 | 145.20 | 147.90 | 0.00 | - | 1 | 233 | 34.72% |
| GS220617C00230000 | 2021-05-04 1:00PM EDT | 230.00 | 121.74 | 140.45 | 142.20 | 0.00 | - | 1 | 210 | 31.94% |
| GS220617C00235000 | 2021-04-14 10:56AM EDT | 235.00 | 113.60 | 135.15 | 138.90 | 0.00 | - | 2 | 209 | 34.15% |
| GS220617C00240000 | 2021-05-14 3:56PM EDT | 240.00 | 131.50 | 131.60 | 132.75 | -5.00 | -3.66% | 25 | 588 | 30.71% |
| GS220617C00245000 | 2021-02-23 11:25AM EDT | 245.00 | 87.50 | 90.35 | 94.40 | 0.00 | - | 20 | 9 | 0.00% |
| GS220617C00250000 | 2021-04-27 11:44AM EDT | 250.00 | 102.60 | 121.75 | 125.50 | 0.00 | - | 1 | 43 | 32.97% |
| GS220617C00260000 | 2021-05-10 11:40AM EDT | 260.00 | 109.47 | 113.85 | 115.85 | 0.00 | - | 2 | 173 | 30.94% |
| GS220617C00270000 | 2021-05-10 3:55PM EDT | 270.00 | 101.37 | 105.45 | 107.60 | 0.00 | - | 2 | 25 | 30.70% |
| GS220617C00280000 | 2021-04-30 2:43PM EDT | 280.00 | 83.60 | 97.70 | 99.75 | 0.00 | - | 2 | 75 | 30.59% |
| GS220617C00290000 | 2021-04-28 3:17PM EDT | 290.00 | 74.44 | 89.75 | 92.75 | 0.00 | - | 1 | 78 | 30.99% |
| GS220617C00300000 | 2021-05-10 2:51PM EDT | 300.00 | 80.20 | 82.15 | 84.40 | +1.91 | +2.44% | 3 | 77 | 29.78% |
| GS220617C00310000 | 2021-05-10 9:48AM EDT | 310.00 | 82.20 | 74.65 | 77.55 | 0.00 | - | 1 | 104 | 29.70% |
| GS220617C00320000 | 2021-05-11 3:22PM EDT | 320.00 | 68.02 | 68.10 | 70.40 | +2.02 | +3.06% | 11 | 75 | 29.10% |
| GS220617C00330000 | 2021-05-10 12:13PM EDT | 330.00 | 61.70 | 61.75 | 64.10 | -4.37 | -6.61% | 1 | 106 | 28.91% |
| GS220617C00340000 | 2021-05-11 10:55AM EDT | 340.00 | 52.80 | 55.70 | 57.60 | 0.00 | - | 3 | 97 | 28.31% |
| GS220617C00350000 | 2021-05-12 2:45PM EDT | 350.00 | 46.73 | 49.70 | 52.40 | 0.00 | - | 4 | 121 | 28.39% |
| GS220617C00360000 | 2021-05-12 2:29PM EDT | 360.00 | 46.42 | 44.60 | 48.00 | +5.02 | +12.13% | 3 | 171 | 28.74% |
| GS220617C00370000 | 2021-05-14 12:51PM EDT | 370.00 | 39.30 | 40.60 | 42.20 | +0.90 | +2.34% | 1 | 41 | 27.91% |
| GS220617C00380000 | 2021-05-14 2:04PM EDT | 380.00 | 36.60 | 34.95 | 38.60 | +1.10 | +3.10% | 55 | 238 | 28.30% |
| GS220617C00390000 | 2021-05-07 3:59PM EDT | 390.00 | 34.00 | 31.65 | 33.40 | 0.00 | - | 16 | 159 | 27.42% |
| GS220617C00400000 | 2021-05-12 2:29PM EDT | 400.00 | 26.88 | 27.40 | 29.80 | 0.00 | - | 2 | 330 | 27.36% |
| GS220617C00410000 | 2021-05-13 12:01PM EDT | 410.00 | 21.84 | 23.95 | 25.70 | 0.00 | - | 1 | 90 | 26.75% |
| GS220617C00420000 | 2021-05-13 1:16PM EDT | 420.00 | 19.62 | 21.85 | 23.05 | 0.00 | - | 1 | 103 | 26.90% |
| GS220617C00430000 | 2021-04-21 11:00AM EDT | 430.00 | 19.50 | 18.85 | 20.85 | 0.00 | - | 1 | 7 | 27.18% |
| GS220617C00440000 | 2021-05-12 1:14PM EDT | 440.00 | 17.25 | 16.65 | 19.00 | 0.00 | - | 2 | 73 | 27.54% |
| GS220617C00450000 | 2021-05-14 10:12AM EDT | 450.00 | 15.20 | 14.70 | 15.80 | -0.05 | -0.33% | 1 | 24 | 26.72% |
| GS220617C00460000 | 2021-05-10 2:48PM EDT | 460.00 | 14.10 | 12.05 | 15.00 | 0.00 | - | 4 | 45 | 27.57% |
| GS220617C00470000 | 2021-05-10 9:49AM EDT | 470.00 | 13.12 | 10.80 | 12.60 | 0.00 | - | 2 | 117 | 27.00% |
| GS220617C00480000 | 2021-05-06 3:59PM EDT | 480.00 | 10.50 | 8.95 | 10.15 | 0.00 | - | - | 20 | 26.13% |
| GS220617C00490000 | 2021-05-07 1:17PM EDT | 490.00 | 9.77 | 8.00 | 9.40 | 0.00 | - | 5 | 25 | 26.64% |
| GS220617C00500000 | 2021-05-13 3:47PM EDT | 500.00 | 7.10 | 7.35 | 7.75 | 0.00 | - | 3 | 43 | 26.13% |
| GS220617C00520000 | 2021-05-12 1:21PM EDT | 520.00 | 6.20 | 4.65 | 7.40 | 0.00 | - | 1 | 41 | 27.88% |
| GS220617C00540000 | 2021-05-10 1:48PM EDT | 540.00 | 5.10 | 4.00 | 5.65 | 0.00 | - | - | 1 | 27.75% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220617P00095000 | 2021-05-10 3:58PM EDT | 95.00 | 0.50 | 0.00 | 2.31 | 0.00 | - | 202 | 429 | 66.16% |
| GS220617P00100000 | 2021-05-06 3:49PM EDT | 100.00 | 0.50 | 0.00 | 1.89 | 0.00 | - | 1 | 263 | 61.74% |
| GS220617P00105000 | 2020-10-19 4:09PM EDT | 105.00 | 4.50 | 1.58 | 3.60 | 0.00 | - | - | 0 | 71.12% |
| GS220617P00110000 | 2020-12-21 2:09PM EDT | 110.00 | 3.62 | 0.00 | 4.05 | 0.00 | - | 1 | 1 | 65.44% |
| GS220617P00115000 | 2021-04-14 10:29AM EDT | 115.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GS220617P00120000 | 2020-12-18 3:29PM EDT | 120.00 | 3.95 | 0.00 | 4.45 | 0.00 | - | 2 | 3 | 62.13% |
| GS220617P00125000 | 2021-05-10 3:23PM EDT | 125.00 | 1.50 | 0.07 | 2.64 | 0.00 | - | 11 | 51 | 54.85% |
| GS220617P00130000 | 2021-04-27 10:30AM EDT | 130.00 | 1.10 | 0.07 | 2.74 | 0.00 | - | 1 | 500 | 53.33% |
| GS220617P00135000 | 2021-04-13 3:50PM EDT | 135.00 | 5.77 | 0.52 | 3.00 | 0.00 | - | 4 | 156 | 53.66% |
| GS220617P00140000 | 2021-05-06 9:30AM EDT | 140.00 | 0.77 | 0.32 | 2.93 | 0.00 | - | 1 | 153 | 51.12% |
| GS220617P00145000 | 2021-04-22 12:57PM EDT | 145.00 | 3.65 | 0.38 | 3.05 | 0.00 | - | 4 | 498 | 55.92% |
| GS220617P00150000 | 2021-05-03 9:30AM EDT | 150.00 | 1.20 | 0.44 | 3.15 | 0.00 | - | 3 | 182 | 54.47% |
| GS220617P00155000 | 2021-04-30 11:12AM EDT | 155.00 | 0.69 | 0.50 | 3.30 | 0.00 | - | 42 | 78 | 53.23% |
| GS220617P00160000 | 2021-05-04 12:12PM EDT | 160.00 | 1.85 | 0.29 | 3.45 | 0.00 | - | 25 | 396 | 52.00% |
| GS220617P00165000 | 2021-05-05 1:34PM EDT | 165.00 | 1.85 | 0.65 | 3.60 | 0.00 | - | 25 | 59 | 50.79% |
| GS220617P00170000 | 2021-03-12 1:40PM EDT | 170.00 | 3.20 | 1.90 | 2.99 | 0.00 | - | 47 | 26 | 47.17% |
| GS220617P00180000 | 2021-04-06 1:31PM EDT | 180.00 | 3.76 | 0.21 | 3.85 | 0.00 | - | 5 | 30 | 46.70% |
| GS220617P00185000 | 2021-05-03 1:56PM EDT | 185.00 | 2.64 | 0.50 | 4.45 | 0.00 | - | 1 | 11 | 46.76% |
| GS220617P00190000 | 2021-05-06 3:16PM EDT | 190.00 | 3.36 | 0.55 | 4.65 | 0.00 | - | 2 | 58 | 45.72% |
| GS220617P00195000 | 2021-05-04 2:52PM EDT | 195.00 | 3.46 | 1.00 | 4.90 | 0.00 | - | 2 | 5 | 44.80% |
| GS220617P00200000 | 2021-05-12 9:30AM EDT | 200.00 | 3.85 | 2.88 | 5.20 | 0.00 | - | 2 | 34 | 43.98% |
| GS220617P00205000 | 2021-05-14 1:33PM EDT | 205.00 | 3.55 | 0.00 | 0.00 | -1.45 | -29.00% | 10 | 17 | 12.50% |
| GS220617P00210000 | 2021-04-09 12:35PM EDT | 210.00 | 6.08 | 3.45 | 5.40 | 0.00 | - | 1 | 40 | 41.49% |
| GS220617P00215000 | 2021-04-22 3:49PM EDT | 215.00 | 6.14 | 3.65 | 5.40 | 0.00 | - | 77 | 54 | 40.07% |
| GS220617P00220000 | 2021-04-26 1:26PM EDT | 220.00 | 4.90 | 4.45 | 4.65 | 0.00 | - | 3 | 65 | 37.17% |
| GS220617P00225000 | 2021-04-19 11:18AM EDT | 225.00 | 6.95 | 4.80 | 5.10 | 0.00 | - | 10 | 24 | 36.75% |
| GS220617P00230000 | 2021-05-05 1:52PM EDT | 230.00 | 6.10 | 5.30 | 5.85 | 0.00 | - | 3 | 42 | 36.81% |
| GS220617P00235000 | 2021-05-04 10:59AM EDT | 235.00 | 8.05 | 5.85 | 6.65 | 0.00 | - | 23 | 39 | 36.84% |
| GS220617P00240000 | 2021-05-04 2:53PM EDT | 240.00 | 8.14 | 6.35 | 6.70 | 0.00 | - | 5 | 32 | 35.58% |
| GS220617P00245000 | 2021-05-05 12:50PM EDT | 245.00 | 8.24 | 6.05 | 8.70 | 0.00 | - | 10 | 52 | 37.23% |
| GS220617P00250000 | 2021-05-05 2:22PM EDT | 250.00 | 7.86 | 7.05 | 9.25 | -0.74 | -8.60% | 2 | 131 | 36.61% |
| GS220617P00260000 | 2021-05-10 2:22PM EDT | 260.00 | 11.45 | 8.40 | 10.95 | 0.00 | - | 2 | 36 | 36.01% |
| GS220617P00270000 | 2021-05-10 11:28AM EDT | 270.00 | 10.60 | 9.65 | 12.90 | 0.00 | - | 12 | 78 | 35.47% |
| GS220617P00280000 | 2021-05-07 1:11PM EDT | 280.00 | 13.40 | 12.65 | 14.75 | 0.00 | - | 1 | 45 | 34.59% |
| GS220617P00290000 | 2021-04-23 12:47PM EDT | 290.00 | 21.10 | 14.75 | 17.05 | 0.00 | - | 2 | 341 | 33.96% |
| GS220617P00300000 | 2021-05-14 10:03AM EDT | 300.00 | 18.32 | 17.25 | 18.80 | -2.78 | -13.18% | 12 | 617 | 32.65% |
| GS220617P00310000 | 2021-05-12 3:12PM EDT | 310.00 | 26.03 | 19.25 | 22.05 | 0.00 | - | 1 | 81 | 32.45% |
| GS220617P00320000 | 2021-05-05 2:36PM EDT | 320.00 | 28.00 | 22.45 | 24.45 | 0.00 | - | 1 | 31 | 31.33% |
| GS220617P00330000 | 2021-05-12 3:27PM EDT | 330.00 | 34.05 | 25.65 | 28.25 | 0.00 | - | 1 | 23 | 31.10% |
| GS220617P00340000 | 2021-05-10 1:43PM EDT | 340.00 | 30.85 | 29.90 | 33.15 | 0.00 | - | 5 | 38 | 31.40% |
| GS220617P00350000 | 2021-05-12 3:12PM EDT | 350.00 | 42.38 | 34.50 | 37.20 | 0.00 | - | 1 | 57 | 30.86% |
| GS220617P00360000 | 2021-05-13 3:06PM EDT | 360.00 | 45.80 | 39.00 | 41.90 | 0.00 | - | 1 | 59 | 30.55% |
| GS220617P00370000 | 2021-05-04 12:09PM EDT | 370.00 | 57.30 | 44.90 | 46.70 | 0.00 | - | 5 | 7 | 30.08% |
| GS220617P00380000 | 2021-05-06 1:12PM EDT | 380.00 | 52.75 | 49.25 | 52.80 | 0.00 | - | 17 | 18 | 30.26% |
| GS220617P00390000 | 2021-05-07 1:36PM EDT | 390.00 | 57.70 | 55.60 | 58.25 | 0.00 | - | 1 | 17 | 29.80% |
| GS220617P00400000 | 2021-04-30 12:03PM EDT | 400.00 | 65.95 | 62.40 | 63.60 | 0.00 | - | 1 | 1 | 29.07% |
| GS220617P00410000 | 2021-03-18 11:55AM EDT | 410.00 | 84.85 | 86.75 | 88.50 | 0.00 | - | 14 | 11 | 40.96% |
| GS220617P00420000 | 2021-04-22 12:42PM EDT | 420.00 | 99.47 | 75.95 | 77.15 | 0.00 | - | 2 | 6 | 28.89% |
| GS220617P00430000 | 2021-03-29 2:47PM EDT | 430.00 | 120.05 | 97.55 | 99.20 | 0.00 | - | - | 9 | 38.81% |
| GS220617P00440000 | 2021-04-23 12:41PM EDT | 440.00 | 114.30 | 90.10 | 92.65 | 0.00 | - | 1 | 15 | 29.32% |
| GS220617P00450000 | 2021-05-13 2:00PM EDT | 450.00 | 108.80 | 97.50 | 100.10 | 0.00 | - | 10 | 17 | 29.07% |
| GS220617P00460000 | 2021-04-08 3:21PM EDT | 460.00 | 139.75 | 105.75 | 107.55 | 0.00 | - | 4 | 6 | 28.64% |
| GS220617P00470000 | 2021-05-04 12:14PM EDT | 470.00 | 133.30 | 114.35 | 117.30 | 0.00 | - | - | 6 | 29.87% |
| GS220617P00480000 | 2021-05-04 11:28AM EDT | 480.00 | 145.00 | 122.80 | 125.25 | 0.00 | - | - | 2 | 29.55% |
| GS220617P00490000 | 2021-04-22 9:57AM EDT | 490.00 | 162.00 | 131.25 | 133.25 | 0.00 | - | 6 | 10 | 29.10% |
| GS220617P00500000 | 2021-05-10 11:28AM EDT | 500.00 | 137.14 | 140.15 | 142.65 | 0.00 | - | 6 | 9 | 29.76% |
| GS220617P00520000 | 2021-05-05 2:15PM EDT | 520.00 | 169.10 | 157.75 | 161.50 | 0.00 | - | - | 1 | 30.92% |
© 2021 Verizon Media. All rights reserved.
