The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
412.16-1.53 (-0.37%)
At close: 4:00PM EDT
411.57 -0.59 (-0.14%)
Pre-market: 08:21AM EDT
Pre-market: 08:21AM EDT
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS211022C00225000 | 2021-09-27 9:32AM EDT | 225.00 | 173.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS211022C00240000 | 2021-09-21 12:21PM EDT | 240.00 | 138.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS211022C00250000 | 2021-10-15 3:04PM EDT | 250.00 | 154.55 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| GS211022C00260000 | 2021-09-21 12:21PM EDT | 260.00 | 118.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS211022C00280000 | 2021-10-01 10:57AM EDT | 280.00 | 99.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GS211022C00300000 | 2021-10-04 9:43AM EDT | 300.00 | 84.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GS211022C00305000 | 2021-09-20 12:14AM EDT | 305.00 | 96.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS211022C00320000 | 2021-09-29 9:33AM EDT | 320.00 | 70.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| GS211022C00325000 | 2021-10-04 10:29AM EDT | 325.00 | 56.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GS211022C00330000 | 2021-10-19 12:20PM EDT | 330.00 | 81.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GS211022C00335000 | 2021-09-29 9:33AM EDT | 335.00 | 56.66 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| GS211022C00340000 | 2021-10-19 1:17PM EDT | 340.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| GS211022C00350000 | 2021-10-15 1:02PM EDT | 350.00 | 50.98 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 0.00% |
| GS211022C00360000 | 2021-10-15 2:18PM EDT | 360.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 0.00% |
| GS211022C00365000 | 2021-10-15 11:46AM EDT | 365.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| GS211022C00367500 | 2021-10-14 2:16PM EDT | 367.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| GS211022C00370000 | 2021-10-18 2:44PM EDT | 370.00 | 42.46 | 0.00 | 0.00 | 0.00 | - | 9 | 38 | 0.00% |
| GS211022C00372500 | 2021-10-19 12:18PM EDT | 372.50 | 38.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GS211022C00375000 | 2021-10-18 3:48PM EDT | 375.00 | 38.27 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 0.00% |
| GS211022C00377500 | 2021-10-15 2:50PM EDT | 377.50 | 27.20 | 0.00 | 0.00 | 0.00 | - | 15 | 14 | 0.00% |
| GS211022C00380000 | 2021-10-19 3:16PM EDT | 380.00 | 32.32 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| GS211022C00382500 | 2021-10-18 3:19PM EDT | 382.50 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| GS211022C00385000 | 2021-10-19 3:28PM EDT | 385.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 26 | 323 | 0.00% |
| GS211022C00387500 | 2021-10-18 2:55PM EDT | 387.50 | 24.67 | 0.00 | 0.00 | 0.00 | - | 14 | 99 | 0.00% |
| GS211022C00390000 | 2021-10-19 3:51PM EDT | 390.00 | 21.46 | 0.00 | 0.00 | 0.00 | - | 47 | 682 | 0.00% |
| GS211022C00392500 | 2021-10-19 2:32PM EDT | 392.50 | 19.13 | 0.00 | 0.00 | 0.00 | - | 9 | 162 | 0.00% |
| GS211022C00395000 | 2021-10-19 3:57PM EDT | 395.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 111 | 258 | 0.00% |
| GS211022C00397500 | 2021-10-19 2:32PM EDT | 397.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 17 | 260 | 0.00% |
| GS211022C00400000 | 2021-10-19 3:59PM EDT | 400.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 309 | 1,018 | 0.00% |
| GS211022C00402500 | 2021-10-19 3:45PM EDT | 402.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 131 | 604 | 0.00% |
| GS211022C00405000 | 2021-10-19 3:56PM EDT | 405.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 181 | 806 | 0.00% |
| GS211022C00407500 | 2021-10-19 3:27PM EDT | 407.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 168 | 224 | 0.00% |
| GS211022C00410000 | 2021-10-19 3:59PM EDT | 410.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 985 | 1,605 | 0.00% |
| GS211022C00415000 | 2021-10-19 3:59PM EDT | 415.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 3,909 | 2,285 | 1.56% |
| GS211022C00420000 | 2021-10-19 3:59PM EDT | 420.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4,213 | 3,068 | 6.25% |
| GS211022C00425000 | 2021-10-19 3:59PM EDT | 425.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 847 | 1,428 | 6.25% |
| GS211022C00430000 | 2021-10-19 3:55PM EDT | 430.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 497 | 604 | 12.50% |
| GS211022C00435000 | 2021-10-19 3:59PM EDT | 435.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 130 | 460 | 12.50% |
| GS211022C00440000 | 2021-10-19 3:59PM EDT | 440.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 45 | 169 | 12.50% |
| GS211022C00445000 | 2021-10-19 2:37PM EDT | 445.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 106 | 96 | 25.00% |
| GS211022C00450000 | 2021-10-19 3:05PM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 87 | 414 | 25.00% |
| GS211022C00455000 | 2021-10-19 2:25PM EDT | 455.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 143 | 25.00% |
| GS211022C00460000 | 2021-10-19 3:12PM EDT | 460.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| GS211022C00465000 | 2021-10-19 3:43PM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 57 | 25.00% |
| GS211022C00470000 | 2021-10-18 1:16PM EDT | 470.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 121 | 120 | 25.00% |
| GS211022C00475000 | 2021-10-18 1:10PM EDT | 475.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 56 | 25.00% |
| GS211022C00480000 | 2021-10-19 3:43PM EDT | 480.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 30 | 25.00% |
| GS211022C00485000 | 2021-10-19 3:30PM EDT | 485.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 50.00% |
| GS211022C00490000 | 2021-10-18 11:14AM EDT | 490.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 50.00% |
| GS211022C00495000 | 2021-10-19 2:41PM EDT | 495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 159 | 50.00% |
| GS211022C00500000 | 2021-10-18 1:35PM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 50.00% |
| GS211022C00510000 | 2021-10-18 1:35PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 50.00% |
| GS211022C00530000 | 2021-10-18 11:27AM EDT | 530.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 60 | 50.00% |
| GS211022C00540000 | 2021-10-15 10:03AM EDT | 540.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 45 | 50.00% |
| GS211022C00550000 | 2021-10-08 2:55PM EDT | 550.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
| GS211022C00560000 | 2021-10-13 10:40AM EDT | 560.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 54 | 50.00% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS211022P00190000 | 2021-10-08 12:59PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GS211022P00220000 | 2021-10-05 10:28AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| GS211022P00230000 | 2021-10-07 3:34PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GS211022P00240000 | 2021-09-21 3:44PM EDT | 240.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| GS211022P00245000 | 2021-10-08 3:13PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| GS211022P00260000 | 2021-10-18 2:02PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 50.00% |
| GS211022P00265000 | 2021-10-19 2:15PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 50.00% |
| GS211022P00270000 | 2021-10-14 1:32PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 50.00% |
| GS211022P00275000 | 2021-10-14 10:31AM EDT | 275.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GS211022P00280000 | 2021-10-14 3:30PM EDT | 280.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 50.00% |
| GS211022P00285000 | 2021-10-18 9:56AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| GS211022P00290000 | 2021-10-18 9:32AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 152 | 50.00% |
| GS211022P00295000 | 2021-10-18 2:20PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 190 | 50.00% |
| GS211022P00300000 | 2021-10-18 12:37PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 174 | 50.00% |
| GS211022P00305000 | 2021-10-18 10:31AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 50.00% |
| GS211022P00310000 | 2021-10-15 3:43PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 98 | 112 | 50.00% |
| GS211022P00315000 | 2021-10-18 11:44AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 146 | 50.00% |
| GS211022P00320000 | 2021-10-19 3:26PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| GS211022P00325000 | 2021-10-19 3:02PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 35 | 50.00% |
| GS211022P00330000 | 2021-10-18 1:37PM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 206 | 50.00% |
| GS211022P00335000 | 2021-10-18 3:48PM EDT | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 253 | 50.00% |
| GS211022P00340000 | 2021-10-19 3:12PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 50.00% |
| GS211022P00345000 | 2021-10-19 12:42PM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 172 | 50.00% |
| GS211022P00350000 | 2021-10-19 2:36PM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 227 | 50.00% |
| GS211022P00355000 | 2021-10-19 2:53PM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 205 | 25.00% |
| GS211022P00360000 | 2021-10-19 3:22PM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 356 | 25.00% |
| GS211022P00365000 | 2021-10-19 3:58PM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 484 | 25.00% |
| GS211022P00367500 | 2021-10-19 2:50PM EDT | 367.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 99 | 25.00% |
| GS211022P00370000 | 2021-10-19 3:47PM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 486 | 25.00% |
| GS211022P00372500 | 2021-10-19 3:38PM EDT | 372.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 139 | 25.00% |
| GS211022P00375000 | 2021-10-19 3:57PM EDT | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 996 | 25.00% |
| GS211022P00377500 | 2021-10-19 3:18PM EDT | 377.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 179 | 25.00% |
| GS211022P00380000 | 2021-10-19 3:54PM EDT | 380.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 98 | 669 | 25.00% |
| GS211022P00382500 | 2021-10-19 12:34PM EDT | 382.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 82 | 308 | 12.50% |
| GS211022P00385000 | 2021-10-19 3:58PM EDT | 385.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 188 | 495 | 12.50% |
| GS211022P00387500 | 2021-10-19 3:55PM EDT | 387.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 178 | 375 | 12.50% |
| GS211022P00390000 | 2021-10-19 3:34PM EDT | 390.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 234 | 606 | 12.50% |
| GS211022P00392500 | 2021-10-19 3:43PM EDT | 392.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 100 | 278 | 12.50% |
| GS211022P00395000 | 2021-10-19 3:58PM EDT | 395.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 225 | 371 | 12.50% |
| GS211022P00397500 | 2021-10-19 2:58PM EDT | 397.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 125 | 362 | 12.50% |
| GS211022P00400000 | 2021-10-19 3:59PM EDT | 400.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 384 | 670 | 6.25% |
| GS211022P00402500 | 2021-10-19 3:28PM EDT | 402.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 228 | 413 | 6.25% |
| GS211022P00405000 | 2021-10-19 3:28PM EDT | 405.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 458 | 848 | 6.25% |
| GS211022P00407500 | 2021-10-19 3:54PM EDT | 407.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 256 | 253 | 3.13% |
| GS211022P00410000 | 2021-10-19 3:58PM EDT | 410.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1,013 | 669 | 1.56% |
| GS211022P00415000 | 2021-10-19 3:42PM EDT | 415.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 188 | 230 | 0.00% |
| GS211022P00420000 | 2021-10-19 3:52PM EDT | 420.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 0.00% |
| GS211022P00425000 | 2021-10-19 9:34AM EDT | 425.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| GS211022P00445000 | 2021-10-18 2:25AM EDT | 445.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GS211022P00450000 | 2021-10-18 2:25AM EDT | 450.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
© 2021 Verizon Media. All rights reserved.
