Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
370.44+4.47 (+1.22%)
As of 2:18PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210507C001850002021-05-05 11:49AM EDT185.00181.93184.05185.30+10.48+6.11%550.00%
GS210507C002050002021-04-12 10:42AM EDT205.00128.05164.50165.450.00-100356.25%
GS210507C002350002021-05-07 1:53PM EDT235.00135.90134.55135.55+40.85+42.98%21348.44%
GS210507C002400002021-04-13 12:19PM EDT240.0088.75129.20130.950.00-22410.16%
GS210507C002500002021-05-04 9:51AM EDT250.0095.57119.05120.600.00-11319.53%
GS210507C002550002021-05-05 11:12AM EDT255.0098.99114.60115.550.00-13291.41%
GS210507C002700002021-04-23 10:32AM EDT270.0096.9299.55100.25+29.42+43.59%61620.00%
GS210507C002900002021-05-07 11:34AM EDT290.0077.3379.4080.30+17.35+28.93%50610.00%
GS210507C002950002021-04-28 2:44PM EDT295.0068.1574.2575.25+15.04+28.32%1110.00%
GS210507C003000002021-05-03 10:30AM EDT300.0052.5769.4070.500.00-119162.50%
GS210507C003025002021-05-07 12:50PM EDT302.5066.2067.0567.80+18.96+40.14%110.00%
GS210507C003050002021-05-03 9:38AM EDT305.0045.7864.1565.450.00-237125.00%
GS210507C003100002021-05-06 2:54PM EDT310.0051.7559.5560.300.00-230.00%
GS210507C003125002021-04-26 12:10PM EDT312.5032.5057.0557.900.00-210.00%
GS210507C003150002021-04-14 11:09AM EDT315.0030.0054.5055.300.00-420.00%
GS210507C003175002021-04-26 11:32AM EDT317.5028.4151.6553.050.00-31132.81%
GS210507C003200002021-05-07 11:45AM EDT320.0046.6049.0550.30+16.58+55.23%101140.00%
GS210507C003225002021-04-22 9:51AM EDT322.5014.0547.2547.850.00-2130.00%
GS210507C003250002021-04-30 11:02AM EDT325.0036.9744.2545.700.00-167131.25%
GS210507C003275002021-05-06 2:58PM EDT327.5034.4341.5542.850.00-1870.00%
GS210507C003300002021-05-07 1:44PM EDT330.0040.4039.2540.45+12.83+46.54%19578.13%
GS210507C003325002021-05-06 3:35PM EDT332.5031.7537.0037.950.00-146073.44%
GS210507C003350002021-05-07 10:02AM EDT335.0030.5034.5035.30+1.50+5.17%56780.00%
GS210507C003375002021-05-05 2:07PM EDT337.5020.8331.7532.600.00-16640.00%
GS210507C003400002021-05-07 12:10PM EDT340.0027.7029.2530.15+5.82+26.60%88810.00%
GS210507C003425002021-05-07 12:12PM EDT342.5025.5527.0527.80+3.80+17.47%344700.00%
GS210507C003450002021-05-07 1:42PM EDT345.0025.2524.3525.35+5.25+26.25%797690.00%
GS210507C003475002021-05-07 1:25PM EDT347.5022.6221.8022.70+4.65+25.88%343600.00%
GS210507C003500002021-05-07 2:00PM EDT350.0019.9019.3020.30+4.38+28.22%1029110.00%
GS210507C003525002021-05-07 2:00PM EDT352.5017.4216.7017.55+4.67+36.63%465460.00%
GS210507C003550002021-05-07 2:01PM EDT355.0014.9014.5014.80+4.55+43.96%1781,3410.00%
GS210507C003575002021-05-07 1:47PM EDT357.5012.9611.8012.40+4.06+45.62%2319610.00%
GS210507C003600002021-05-07 1:50PM EDT360.0010.369.309.90+3.86+59.38%2,4272,4130.00%
GS210507C003625002021-05-07 1:58PM EDT362.507.556.857.85+3.00+65.93%7331,6370.00%
GS210507C003650002021-05-07 2:00PM EDT365.005.004.304.85+1.95+63.93%5,5431,2790.00%
GS210507C003675002021-05-07 1:57PM EDT367.502.742.162.54+0.99+56.57%2,8382500.00%
GS210507C003700002021-05-07 2:02PM EDT370.000.650.640.73-0.35-35.00%5,9359626.18%
GS210507C003725002021-05-07 2:01PM EDT372.500.130.120.16-0.45-77.59%44067910.35%
GS210507C003750002021-05-07 2:00PM EDT375.000.050.030.07-0.27-84.37%21023314.75%
GS210507C003800002021-05-07 11:08AM EDT380.000.010.000.12-0.09-90.00%205829.49%
GS210507C003850002021-05-06 2:46PM EDT385.000.060.000.010.00-313528.91%
GS210507C003900002021-05-06 3:48PM EDT390.000.030.000.010.00-333337.50%
GS210507C003950002021-05-06 11:40AM EDT395.000.030.000.03+0.02+200.00%21451.56%
GS210507C004000002021-04-14 12:43PM EDT400.001.690.000.030.00-525355.47%
GS210507C004050002021-04-19 12:13AM EDT405.001.190.000.030.00--364.06%
GS210507C004100002021-05-05 10:18AM EDT410.000.010.000.010.00-19964.06%
GS210507C004200002021-03-30 9:46AM EDT420.000.270.000.370.00--0117.58%
GS210507C004250002021-04-26 10:04AM EDT425.000.110.000.030.00-2493.75%
GS210507C004450002021-04-20 3:04PM EDT445.000.080.000.010.00--1109.38%
Putsfor7 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210507P001850002021-05-05 12:39PM EDT185.000.01-0.010.00--1412.50%
GS210507P001900002021-05-05 12:40PM EDT190.000.01-0.040.00--1446.88%
GS210507P001950002021-05-05 1:35PM EDT195.000.01-0.020.00--2406.25%
GS210507P002150002021-04-19 10:49AM EDT215.000.010.000.050.00--2353.13%
GS210507P002400002021-04-27 3:55PM EDT240.000.080.000.050.00--6287.50%
GS210507P002600002021-04-26 1:14PM EDT260.000.030.000.030.00-3031228.13%
GS210507P002700002021-05-04 3:50PM EDT270.000.230.000.060.00-1011217.19%
GS210507P002750002021-04-26 9:39AM EDT275.000.080.000.030.00-1055193.75%
GS210507P002800002021-05-04 12:20PM EDT280.000.030.010.020.00-4358182.81%
GS210507P002850002021-04-30 12:30PM EDT285.000.050.000.040.00-116176.56%
GS210507P002900002021-05-06 12:59PM EDT290.000.010.000.030.00-127160.94%
GS210507P002950002021-05-03 9:45AM EDT295.000.020.000.030.00-153150.00%
GS210507P003000002021-05-06 1:08PM EDT300.000.030.000.030.00-379140.63%
GS210507P003025002021-05-03 12:20PM EDT302.500.010.000.040.00-115139.06%
GS210507P003050002021-05-03 12:20PM EDT305.000.010.000.060.00-123139.84%
GS210507P003075002021-05-05 3:33PM EDT307.500.020.000.030.00-532125.00%
GS210507P003100002021-05-05 10:00AM EDT310.000.030.000.030.00-3125120.31%
GS210507P003125002021-05-04 3:47PM EDT312.500.010.000.030.00-2412115.63%
GS210507P003150002021-05-06 12:25PM EDT315.000.030.000.020.00-6156106.25%
GS210507P003175002021-05-06 12:58PM EDT317.500.030.000.040.00-25205108.59%
GS210507P003200002021-05-06 3:27PM EDT320.000.040.000.040.00-32572103.91%
GS210507P003225002021-05-06 12:35PM EDT322.500.030.000.040.00-419398.44%
GS210507P003250002021-05-07 10:11AM EDT325.000.020.000.02-0.04-66.67%459387.50%
GS210507P003275002021-05-07 11:48AM EDT327.500.010.000.05-0.03-75.00%327290.63%
GS210507P003300002021-05-07 11:54AM EDT330.000.020.000.02-0.06-75.00%3154378.13%
GS210507P003325002021-05-07 11:25AM EDT332.500.010.000.01-0.02-66.67%4141768.75%
GS210507P003350002021-05-07 1:31PM EDT335.000.010.010.02-0.07-87.50%8730671.88%
GS210507P003375002021-05-07 1:31PM EDT337.500.040.010.02-0.06-60.00%6562167.19%
GS210507P003400002021-05-07 1:24PM EDT340.000.010.010.05-0.05-83.33%10065167.19%
GS210507P003425002021-05-07 12:48PM EDT342.500.030.010.04-0.03-50.00%2069160.94%
GS210507P003450002021-05-07 10:58AM EDT345.000.020.000.03-0.06-75.00%5464752.34%
GS210507P003475002021-05-07 12:21PM EDT347.500.020.010.02-0.10-83.33%5548949.22%
GS210507P003500002021-05-07 12:44PM EDT350.000.030.010.04-0.07-70.00%21267448.44%
GS210507P003525002021-05-07 12:48PM EDT352.500.010.000.03-0.15-93.75%14156641.41%
GS210507P003550002021-05-07 2:00PM EDT355.000.010.000.02-0.22-95.65%29796434.38%
GS210507P003575002021-05-07 12:21PM EDT357.500.020.010.04-0.46-95.83%23664332.42%
GS210507P003600002021-05-07 1:33PM EDT360.000.020.020.04-0.73-97.33%71356226.95%
GS210507P003650002021-05-07 1:58PM EDT365.000.060.060.08-2.11-97.24%7735717.68%
GS210507P003675002021-05-07 1:44PM EDT367.500.200.190.27-3.95-95.18%438415.75%
GS210507P003700002021-05-07 1:50PM EDT370.000.800.781.12-5.30-86.89%1343017.19%
GS210507P003750002021-05-07 1:50PM EDT375.004.824.805.50-7.18-59.83%521333.55%