The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
336.62+5.68 (+1.72%)
As of 3:09PM EST. Market open.
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210305C00185000 | 2021-02-26 10:12AM EST | 185.00 | 136.00 | 148.60 | 151.65 | 0.00 | - | 1 | 0 | 229.69% |
| GS210305C00190000 | 2021-02-26 10:12AM EST | 190.00 | 131.00 | 143.75 | 147.20 | 0.00 | - | 2 | 0 | 312.99% |
| GS210305C00200000 | 2021-02-01 9:31AM EST | 200.00 | 73.45 | 137.40 | 140.30 | 0.00 | - | - | 0 | 369.63% |
| GS210305C00205000 | 2021-02-26 2:31PM EST | 205.00 | 115.62 | 128.70 | 131.75 | 0.00 | - | 25 | 0 | 224.61% |
| GS210305C00210000 | 2021-02-26 2:29PM EST | 210.00 | 110.82 | 123.55 | 126.55 | 0.00 | - | 3 | 0 | 0.00% |
| GS210305C00225000 | 2021-01-25 1:32PM EST | 225.00 | 58.15 | 103.60 | 108.50 | 0.00 | - | 2 | 0 | 0.00% |
| GS210305C00230000 | 2021-02-26 2:30PM EST | 230.00 | 90.85 | 103.85 | 106.40 | 0.00 | - | 2 | 0 | 0.00% |
| GS210305C00235000 | 2021-02-26 2:30PM EST | 235.00 | 85.79 | 98.75 | 101.65 | 0.00 | - | 2 | 1 | 142.97% |
| GS210305C00240000 | 2021-02-26 2:17PM EST | 240.00 | 81.30 | 93.75 | 96.55 | 0.00 | - | 15 | 0 | 0.00% |
| GS210305C00245000 | 2021-02-09 2:34PM EST | 245.00 | 55.80 | 88.70 | 91.85 | 0.00 | - | - | 0 | 162.11% |
| GS210305C00250000 | 2021-02-26 2:30PM EST | 250.00 | 70.83 | 83.70 | 86.65 | 0.00 | - | 5 | 1 | 120.31% |
| GS210305C00255000 | 2021-02-16 12:12AM EST | 255.00 | 50.45 | 78.65 | 81.55 | 0.00 | - | - | 0 | 0.00% |
| GS210305C00260000 | 2021-02-26 2:30PM EST | 260.00 | 60.74 | 73.65 | 76.70 | 0.00 | - | 2 | 0 | 117.58% |
| GS210305C00265000 | 2021-02-26 2:31PM EST | 265.00 | 55.60 | 68.85 | 71.60 | 0.00 | - | 11 | 0 | 0.00% |
| GS210305C00267500 | 2021-02-08 12:50PM EST | 267.50 | 33.50 | 66.10 | 69.15 | 0.00 | - | 1 | 0 | 94.53% |
| GS210305C00270000 | 2021-02-26 2:17PM EST | 270.00 | 51.65 | 63.85 | 66.55 | 0.00 | - | 19 | 0 | 0.00% |
| GS210305C00272500 | 2021-02-26 2:17PM EST | 272.50 | 48.85 | 61.30 | 64.25 | 0.00 | - | 15 | 0 | 104.69% |
| GS210305C00275000 | 2021-02-26 1:49PM EST | 275.00 | 62.67 | 58.55 | 61.60 | +16.17 | +34.77% | 1 | 1 | 0.00% |
| GS210305C00277500 | 2021-02-26 2:41PM EST | 277.50 | 43.56 | 56.30 | 59.10 | 0.00 | - | 31 | 0 | 0.00% |
| GS210305C00280000 | 2021-03-01 12:04PM EST | 280.00 | 46.70 | 53.55 | 56.65 | 0.00 | - | 2 | 2 | 77.34% |
| GS210305C00282500 | 2021-02-26 3:21PM EST | 282.50 | 39.89 | 51.10 | 54.25 | 0.00 | - | 37 | 0 | 88.87% |
| GS210305C00285000 | 2021-03-01 2:47PM EST | 285.00 | 51.00 | 48.80 | 51.60 | +3.95 | +8.40% | 2 | 13 | 0.00% |
| GS210305C00287500 | 2021-02-26 3:21PM EST | 287.50 | 34.87 | 45.95 | 49.30 | 0.00 | - | 42 | 0 | 85.06% |
| GS210305C00290000 | 2021-02-26 2:30PM EST | 290.00 | 37.09 | 43.75 | 46.80 | 0.00 | - | 1 | 1 | 81.05% |
| GS210305C00292500 | 2021-02-26 2:36PM EST | 292.50 | 40.55 | 41.35 | 44.15 | 0.00 | - | 1 | 2 | 60.94% |
| GS210305C00295000 | 2021-02-26 3:33PM EST | 295.00 | 26.70 | 38.75 | 41.55 | 0.00 | - | 61 | 1 | 0.00% |
| GS210305C00297500 | 2021-02-26 2:17PM EST | 297.50 | 22.90 | 36.45 | 39.00 | 0.00 | - | 20 | 0 | 0.00% |
| GS210305C00300000 | 2021-03-03 10:49AM EST | 300.00 | 39.10 | 33.75 | 36.65 | +6.30 | +19.21% | 5 | 16 | 50.78% |
| GS210305C00302500 | 2021-02-23 9:49AM EST | 302.50 | 26.95 | 31.40 | 33.90 | 0.00 | - | 1 | 22 | 0.00% |
| GS210305C00305000 | 2021-03-03 1:09PM EST | 305.00 | 33.56 | 29.00 | 31.40 | +5.83 | +21.02% | 1 | 66 | 0.00% |
| GS210305C00307500 | 2021-03-01 10:51AM EST | 307.50 | 20.65 | 26.40 | 29.00 | 0.00 | - | 2 | 61 | 0.00% |
| GS210305C00310000 | 2021-03-03 10:49AM EST | 310.00 | 28.75 | 24.00 | 26.80 | +8.28 | +40.45% | 1 | 172 | 49.02% |
| GS210305C00312500 | 2021-03-01 11:25AM EST | 312.50 | 16.60 | 21.65 | 24.00 | 0.00 | - | 1 | 54 | 0.00% |
| GS210305C00315000 | 2021-03-03 2:47PM EST | 315.00 | 20.13 | 18.95 | 21.70 | -1.17 | -5.49% | 66 | 326 | 35.84% |
| GS210305C00317500 | 2021-03-02 3:43PM EST | 317.50 | 19.16 | 17.40 | 18.95 | +4.60 | +31.59% | 1 | 65 | 0.00% |
| GS210305C00320000 | 2021-03-03 1:27PM EST | 320.00 | 14.10 | 15.20 | 16.55 | +2.24 | +18.89% | 30 | 758 | 0.00% |
| GS210305C00322500 | 2021-03-03 2:03PM EST | 322.50 | 14.00 | 13.35 | 14.25 | +3.69 | +35.79% | 27 | 142 | 26.95% |
| GS210305C00325000 | 2021-03-03 2:41PM EST | 325.00 | 10.43 | 10.65 | 11.95 | +2.70 | +34.93% | 46 | 361 | 28.22% |
| GS210305C00327500 | 2021-03-03 1:27PM EST | 327.50 | 10.41 | 8.50 | 9.85 | +4.66 | +81.04% | 75 | 727 | 29.88% |
| GS210305C00330000 | 2021-03-03 2:32PM EST | 330.00 | 5.65 | 6.65 | 7.55 | +1.21 | +27.25% | 155 | 799 | 26.64% |
| GS210305C00332500 | 2021-03-03 1:46PM EST | 332.50 | 6.15 | 5.55 | 5.75 | +3.10 | +101.64% | 110 | 336 | 27.17% |
| GS210305C00335000 | 2021-03-03 2:54PM EST | 335.00 | 4.40 | 4.05 | 4.40 | +2.32 | +111.54% | 1,233 | 1,596 | 29.08% |
| GS210305C00337500 | 2021-03-03 2:53PM EST | 337.50 | 3.10 | 2.94 | 3.05 | +1.60 | +106.67% | 421 | 336 | 28.48% |
| GS210305C00340000 | 2021-03-03 2:54PM EST | 340.00 | 2.20 | 2.08 | 2.27 | +1.12 | +103.70% | 2,707 | 687 | 30.38% |
| GS210305C00342500 | 2021-03-03 2:44PM EST | 342.50 | 1.48 | 1.47 | 1.65 | +0.60 | +68.18% | 398 | 124 | 31.81% |
| GS210305C00345000 | 2021-03-03 2:44PM EST | 345.00 | 1.06 | 1.04 | 1.19 | +0.54 | +103.85% | 457 | 447 | 33.13% |
| GS210305C00347500 | 2021-03-03 2:44PM EST | 347.50 | 0.74 | 0.72 | 0.82 | +0.35 | +89.74% | 91 | 249 | 33.91% |
| GS210305C00350000 | 2021-03-03 2:54PM EST | 350.00 | 0.61 | 0.53 | 0.64 | +0.21 | +52.50% | 372 | 209 | 36.06% |
| GS210305C00352500 | 2021-03-03 1:48PM EST | 352.50 | 0.34 | 0.36 | 0.49 | +0.02 | +6.25% | 12 | 29 | 37.84% |
| GS210305C00355000 | 2021-03-03 2:50PM EST | 355.00 | 0.32 | 0.28 | 0.37 | +0.12 | +60.00% | 255 | 277 | 39.36% |
| GS210305C00360000 | 2021-03-03 2:54PM EST | 360.00 | 0.17 | 0.12 | 0.21 | +0.03 | +21.43% | 118 | 26 | 42.09% |
| GS210305C00365000 | 2021-03-03 1:13PM EST | 365.00 | 0.06 | 0.02 | 0.23 | 0.00 | - | 10 | 1,677 | 49.81% |
| GS210305C00370000 | 2021-03-02 9:56AM EST | 370.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 57.32% |
| GS210305C00375000 | 2021-02-26 9:30AM EST | 375.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | 1 | 20 | 64.55% |
| GS210305C00380000 | 2021-03-02 10:43AM EST | 380.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 4 | 26 | 94.24% |
| GS210305C00420000 | 2021-02-09 2:07PM EST | 420.00 | 0.04 | - | 0.87 | 0.00 | - | - | 1 | 142.87% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210305P00200000 | 2021-02-03 9:58AM EST | 200.00 | 0.44 | 0.00 | 0.32 | 0.00 | - | - | 1 | 240.63% |
| GS210305P00205000 | 2021-03-01 9:39AM EST | 205.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 181.25% |
| GS210305P00210000 | 2021-02-23 3:33PM EST | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 165.63% |
| GS210305P00215000 | 2021-03-01 11:21AM EST | 215.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 98 | 99 | 168.75% |
| GS210305P00220000 | 2021-03-01 11:22AM EST | 220.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 60 | 83 | 160.94% |
| GS210305P00230000 | 2021-02-16 9:30AM EST | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 140.63% |
| GS210305P00235000 | 2021-02-16 11:08AM EST | 235.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 11 | 146.88% |
| GS210305P00240000 | 2021-02-23 3:33PM EST | 240.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 10 | 49 | 158.20% |
| GS210305P00245000 | 2021-02-25 9:30AM EST | 245.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 48 | 138.28% |
| GS210305P00250000 | 2021-03-02 10:23AM EST | 250.00 | 0.37 | 0.00 | 0.11 | 0.00 | - | 1 | 50 | 128.13% |
| GS210305P00252500 | 2021-02-03 3:23PM EST | 252.50 | 1.45 | 0.00 | 0.68 | 0.00 | - | - | 5 | 157.52% |
| GS210305P00255000 | 2021-03-02 2:41PM EST | 255.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 24 | 122.66% |
| GS210305P00257500 | 2021-02-25 9:31AM EST | 257.50 | 0.15 | 0.00 | 0.29 | 0.00 | - | 1 | 9 | 130.86% |
| GS210305P00260000 | 2021-02-26 3:59PM EST | 260.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 28 | 103.91% |
| GS210305P00262500 | 2021-02-10 9:41AM EST | 262.50 | 1.05 | 0.00 | 0.12 | 0.00 | - | 12 | 62 | 109.77% |
| GS210305P00265000 | 2021-03-02 10:20AM EST | 265.00 | 0.01 | 0.01 | 0.47 | 0.00 | - | 14 | 57 | 127.34% |
| GS210305P00267500 | 2021-02-24 10:16AM EST | 267.50 | 0.09 | 0.01 | 0.42 | 0.00 | - | 3 | 50 | 120.90% |
| GS210305P00270000 | 2021-03-03 2:48PM EST | 270.00 | 0.04 | 0.01 | 0.04 | +0.03 | +300.00% | 14 | 45 | 89.84% |
| GS210305P00272500 | 2021-02-26 3:31PM EST | 272.50 | 0.12 | 0.01 | 0.33 | 0.00 | - | 3 | 77 | 108.59% |
| GS210305P00275000 | 2021-03-03 10:33AM EST | 275.00 | 0.04 | 0.02 | 0.11 | -0.16 | -80.00% | 2 | 103 | 92.19% |
| GS210305P00277500 | 2021-03-01 10:17AM EST | 277.50 | 0.15 | 0.02 | 0.11 | 0.00 | - | 8 | 31 | 88.48% |
| GS210305P00280000 | 2021-03-03 9:30AM EST | 280.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 139 | 78.91% |
| GS210305P00282500 | 2021-03-01 10:17AM EST | 282.50 | 0.15 | 0.02 | 0.12 | 0.00 | - | 12 | 71 | 82.03% |
| GS210305P00285000 | 2021-03-02 12:34PM EST | 285.00 | 0.07 | 0.02 | 0.06 | 0.00 | - | 12 | 580 | 73.05% |
| GS210305P00287500 | 2021-02-25 2:50PM EST | 287.50 | 0.05 | 0.03 | 0.13 | -0.15 | -75.00% | 7 | 162 | 75.78% |
| GS210305P00290000 | 2021-03-03 10:24AM EST | 290.00 | 0.04 | 0.03 | 0.12 | -0.06 | -60.00% | 11 | 619 | 71.48% |
| GS210305P00292500 | 2021-03-03 9:30AM EST | 292.50 | 0.04 | 0.04 | 0.10 | -0.05 | -55.56% | 3 | 69 | 67.38% |
| GS210305P00295000 | 2021-03-02 12:10PM EST | 295.00 | 0.09 | 0.04 | 0.12 | 0.00 | - | 11 | 170 | 64.84% |
| GS210305P00297500 | 2021-03-02 11:09AM EST | 297.50 | 0.08 | 0.04 | 0.13 | 0.00 | - | 7 | 375 | 61.72% |
| GS210305P00300000 | 2021-03-02 2:25PM EST | 300.00 | 0.13 | 0.05 | 0.18 | 0.00 | - | 49 | 456 | 60.74% |
| GS210305P00302500 | 2021-03-03 2:35PM EST | 302.50 | 0.10 | 0.06 | 0.21 | +0.05 | +100.00% | 2 | 362 | 58.30% |
| GS210305P00305000 | 2021-03-03 2:42PM EST | 305.00 | 0.14 | 0.10 | 0.18 | -0.13 | -48.15% | 15 | 288 | 54.79% |
| GS210305P00307500 | 2021-03-03 9:49AM EST | 307.50 | 0.11 | 0.06 | 0.19 | -0.12 | -52.17% | 255 | 356 | 50.00% |
| GS210305P00310000 | 2021-03-03 2:38PM EST | 310.00 | 0.20 | 0.03 | 0.21 | -0.03 | -13.04% | 261 | 874 | 50.44% |
| GS210305P00312500 | 2021-03-03 2:35PM EST | 312.50 | 0.21 | 0.15 | 0.25 | -0.04 | -16.00% | 12 | 764 | 47.90% |
| GS210305P00315000 | 2021-03-03 2:40PM EST | 315.00 | 0.30 | 0.20 | 0.32 | -0.12 | -28.57% | 117 | 539 | 45.95% |
| GS210305P00317500 | 2021-03-03 2:35PM EST | 317.50 | 0.41 | 0.29 | 0.35 | -0.08 | -16.33% | 214 | 307 | 42.38% |
| GS210305P00320000 | 2021-03-03 2:35PM EST | 320.00 | 0.54 | 0.40 | 0.54 | -0.20 | -27.03% | 321 | 745 | 42.14% |
| GS210305P00322500 | 2021-03-03 2:48PM EST | 322.50 | 0.74 | 0.55 | 0.66 | -0.29 | -28.16% | 445 | 318 | 39.40% |
| GS210305P00325000 | 2021-03-03 2:35PM EST | 325.00 | 1.12 | 0.80 | 0.92 | -0.41 | -26.80% | 689 | 607 | 38.09% |
| GS210305P00327500 | 2021-03-03 2:48PM EST | 327.50 | 1.41 | 1.12 | 1.29 | -0.82 | -36.77% | 1,046 | 737 | 36.94% |
| GS210305P00330000 | 2021-03-03 2:49PM EST | 330.00 | 2.06 | 1.70 | 1.82 | -1.24 | -37.58% | 427 | 578 | 36.11% |
| GS210305P00332500 | 2021-03-03 2:49PM EST | 332.50 | 2.76 | 2.32 | 2.56 | -1.44 | -34.29% | 288 | 466 | 35.62% |
| GS210305P00335000 | 2021-03-03 2:52PM EST | 335.00 | 3.60 | 3.45 | 3.70 | -2.20 | -37.93% | 755 | 268 | 36.74% |
| GS210305P00337500 | 2021-03-03 2:53PM EST | 337.50 | 4.75 | 4.55 | 4.90 | -2.15 | -31.16% | 654 | 28 | 36.48% |
| GS210305P00340000 | 2021-03-03 2:47PM EST | 340.00 | 7.00 | 6.45 | 6.80 | -1.55 | -18.13% | 708 | 18 | 40.26% |
| GS210305P00365000 | 2021-02-25 3:09PM EST | 365.00 | 30.50 | 28.75 | 30.85 | 0.00 | - | 2 | 1,611 | 75.90% |
© 2021 Verizon Media. All rights reserved.
