Australia markets closed

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
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS211022C002250002021-09-27 9:32AM EDT225.00173.850.000.000.00--10.00%
GS211022C002400002021-09-21 12:21PM EDT240.00138.760.000.000.00--00.00%
GS211022C002500002021-10-15 3:04PM EDT250.00154.550.000.000.00-10300.00%
GS211022C002600002021-09-21 12:21PM EDT260.00118.820.000.000.00--00.00%
GS211022C002800002021-10-01 10:57AM EDT280.0099.150.000.000.00-440.00%
GS211022C003000002021-10-04 9:43AM EDT300.0084.350.000.000.00-110.00%
GS211022C003050002021-09-20 12:14AM EDT305.0096.080.000.000.00--10.00%
GS211022C003200002021-09-29 9:33AM EDT320.0070.800.000.000.00--100.00%
GS211022C003250002021-10-04 10:29AM EDT325.0056.550.000.000.00-220.00%
GS211022C003300002021-10-19 12:20PM EDT330.0081.450.000.000.00-220.00%
GS211022C003350002021-09-29 9:33AM EDT335.0056.660.000.000.00-1080.00%
GS211022C003400002021-10-19 1:17PM EDT340.0073.000.000.000.00-380.00%
GS211022C003500002021-10-15 1:02PM EDT350.0050.980.000.000.00-20240.00%
GS211022C003600002021-10-15 2:18PM EDT360.0045.450.000.000.00-8510.00%
GS211022C003650002021-10-15 11:46AM EDT365.0036.750.000.000.00-1170.00%
GS211022C003675002021-10-14 2:16PM EDT367.5023.000.000.000.00-460.00%
GS211022C003700002021-10-18 2:44PM EDT370.0042.460.000.000.00-9380.00%
GS211022C003725002021-10-19 12:18PM EDT372.5038.900.000.000.00-1140.00%
GS211022C003750002021-10-18 3:48PM EDT375.0038.270.000.000.00-4630.00%
GS211022C003775002021-10-15 2:50PM EDT377.5027.200.000.000.00-15140.00%
GS211022C003800002021-10-19 3:16PM EDT380.0032.320.000.000.00-1980.00%
GS211022C003825002021-10-18 3:19PM EDT382.5030.000.000.000.00-3820.00%
GS211022C003850002021-10-19 3:28PM EDT385.0026.150.000.000.00-263230.00%
GS211022C003875002021-10-18 2:55PM EDT387.5024.670.000.000.00-14990.00%
GS211022C003900002021-10-19 3:51PM EDT390.0021.460.000.000.00-476820.00%
GS211022C003925002021-10-19 2:32PM EDT392.5019.130.000.000.00-91620.00%
GS211022C003950002021-10-19 3:57PM EDT395.0016.800.000.000.00-1112580.00%
GS211022C003975002021-10-19 2:32PM EDT397.5014.300.000.000.00-172600.00%
GS211022C004000002021-10-19 3:59PM EDT400.0012.450.000.000.00-3091,0180.00%
GS211022C004025002021-10-19 3:45PM EDT402.509.250.000.000.00-1316040.00%
GS211022C004050002021-10-19 3:56PM EDT405.007.700.000.000.00-1818060.00%
GS211022C004075002021-10-19 3:27PM EDT407.505.650.000.000.00-1682240.00%
GS211022C004100002021-10-19 3:59PM EDT410.004.450.000.000.00-9851,6050.00%
GS211022C004150002021-10-19 3:59PM EDT415.002.310.000.000.00-3,9092,2851.56%
GS211022C004200002021-10-19 3:59PM EDT420.001.100.000.000.00-4,2133,0686.25%
GS211022C004250002021-10-19 3:59PM EDT425.000.550.000.000.00-8471,4286.25%
GS211022C004300002021-10-19 3:55PM EDT430.000.300.000.000.00-49760412.50%
GS211022C004350002021-10-19 3:59PM EDT435.000.220.000.000.00-13046012.50%
GS211022C004400002021-10-19 3:59PM EDT440.000.170.000.000.00-4516912.50%
GS211022C004450002021-10-19 2:37PM EDT445.000.110.000.000.00-1069625.00%
GS211022C004500002021-10-19 3:05PM EDT450.000.100.000.000.00-8741425.00%
GS211022C004550002021-10-19 2:25PM EDT455.000.090.000.000.00-3114325.00%
GS211022C004600002021-10-19 3:12PM EDT460.000.090.000.000.00-12925.00%
GS211022C004650002021-10-19 3:43PM EDT465.000.050.000.000.00-145725.00%
GS211022C004700002021-10-18 1:16PM EDT470.000.080.000.000.00-12112025.00%
GS211022C004750002021-10-18 1:10PM EDT475.000.080.000.000.00-95625.00%
GS211022C004800002021-10-19 3:43PM EDT480.000.030.000.000.00-263025.00%
GS211022C004850002021-10-19 3:30PM EDT485.000.030.000.000.00-25250.00%
GS211022C004900002021-10-18 11:14AM EDT490.000.060.000.000.00-102850.00%
GS211022C004950002021-10-19 2:41PM EDT495.000.020.000.000.00-10015950.00%
GS211022C005000002021-10-18 1:35PM EDT500.000.030.000.000.00-141750.00%
GS211022C005100002021-10-18 1:35PM EDT510.000.010.000.000.00-123350.00%
GS211022C005300002021-10-18 11:27AM EDT530.000.020.000.000.00-306050.00%
GS211022C005400002021-10-15 10:03AM EDT540.000.060.000.000.00-74550.00%
GS211022C005500002021-10-08 2:55PM EDT550.000.040.000.000.00-222250.00%
GS211022C005600002021-10-13 10:40AM EDT560.000.060.000.000.00-505450.00%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS211022P001900002021-10-08 12:59PM EDT190.000.040.000.000.00-1150.00%
GS211022P002200002021-10-05 10:28AM EDT220.000.100.000.000.00--2050.00%
GS211022P002300002021-10-07 3:34PM EDT230.000.060.000.000.00--150.00%
GS211022P002400002021-09-21 3:44PM EDT240.000.660.000.000.00--550.00%
GS211022P002450002021-10-08 3:13PM EDT245.000.050.000.000.00-101050.00%
GS211022P002600002021-10-18 2:02PM EDT260.000.030.000.000.00-51350.00%
GS211022P002650002021-10-19 2:15PM EDT265.000.010.000.000.00-140050.00%
GS211022P002700002021-10-14 1:32PM EDT270.000.050.000.000.00-92650.00%
GS211022P002750002021-10-14 10:31AM EDT275.000.070.000.000.00-2350.00%
GS211022P002800002021-10-14 3:30PM EDT280.000.110.000.000.00-61350.00%
GS211022P002850002021-10-18 9:56AM EDT285.000.010.000.000.00-2750.00%
GS211022P002900002021-10-18 9:32AM EDT290.000.030.000.000.00-1015250.00%
GS211022P002950002021-10-18 2:20PM EDT295.000.020.000.000.00-419050.00%
GS211022P003000002021-10-18 12:37PM EDT300.000.010.000.000.00-517450.00%
GS211022P003050002021-10-18 10:31AM EDT305.000.010.000.000.00-78750.00%
GS211022P003100002021-10-15 3:43PM EDT310.000.040.000.000.00-9811250.00%
GS211022P003150002021-10-18 11:44AM EDT315.000.010.000.000.00-1914650.00%
GS211022P003200002021-10-19 3:26PM EDT320.000.010.000.000.00-111950.00%
GS211022P003250002021-10-19 3:02PM EDT325.000.020.000.000.00-73550.00%
GS211022P003300002021-10-18 1:37PM EDT330.000.030.000.000.00-3520650.00%
GS211022P003350002021-10-18 3:48PM EDT335.000.030.000.000.00-6025350.00%
GS211022P003400002021-10-19 3:12PM EDT340.000.030.000.000.00-314150.00%
GS211022P003450002021-10-19 12:42PM EDT345.000.020.000.000.00-417250.00%
GS211022P003500002021-10-19 2:36PM EDT350.000.030.000.000.00-922750.00%
GS211022P003550002021-10-19 2:53PM EDT355.000.020.000.000.00-320525.00%
GS211022P003600002021-10-19 3:22PM EDT360.000.020.000.000.00-1135625.00%
GS211022P003650002021-10-19 3:58PM EDT365.000.030.000.000.00-6048425.00%
GS211022P003675002021-10-19 2:50PM EDT367.500.030.000.000.00-79925.00%
GS211022P003700002021-10-19 3:47PM EDT370.000.030.000.000.00-10548625.00%
GS211022P003725002021-10-19 3:38PM EDT372.500.050.000.000.00-2213925.00%
GS211022P003750002021-10-19 3:57PM EDT375.000.040.000.000.00-599625.00%
GS211022P003775002021-10-19 3:18PM EDT377.500.080.000.000.00-1117925.00%
GS211022P003800002021-10-19 3:54PM EDT380.000.060.000.000.00-9866925.00%
GS211022P003825002021-10-19 12:34PM EDT382.500.120.000.000.00-8230812.50%
GS211022P003850002021-10-19 3:58PM EDT385.000.070.000.000.00-18849512.50%
GS211022P003875002021-10-19 3:55PM EDT387.500.100.000.000.00-17837512.50%
GS211022P003900002021-10-19 3:34PM EDT390.000.140.000.000.00-23460612.50%
GS211022P003925002021-10-19 3:43PM EDT392.500.180.000.000.00-10027812.50%
GS211022P003950002021-10-19 3:58PM EDT395.000.240.000.000.00-22537112.50%
GS211022P003975002021-10-19 2:58PM EDT397.500.360.000.000.00-12536212.50%
GS211022P004000002021-10-19 3:59PM EDT400.000.530.000.000.00-3846706.25%
GS211022P004025002021-10-19 3:28PM EDT402.500.870.000.000.00-2284136.25%
GS211022P004050002021-10-19 3:28PM EDT405.001.270.000.000.00-4588486.25%
GS211022P004075002021-10-19 3:54PM EDT407.501.980.000.000.00-2562533.13%
GS211022P004100002021-10-19 3:58PM EDT410.002.750.000.000.00-1,0136691.56%
GS211022P004150002021-10-19 3:42PM EDT415.005.850.000.000.00-1882300.00%
GS211022P004200002021-10-19 3:52PM EDT420.009.550.000.000.00-7470.00%
GS211022P004250002021-10-19 9:34AM EDT425.0011.000.000.000.00-5100.00%
GS211022P004450002021-10-18 2:25AM EDT445.0038.750.000.000.00--10.00%
GS211022P004500002021-10-18 2:25AM EDT450.0050.450.000.000.00--80.00%