Australia markets open in 2 hours 51 minutes

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.
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210305C001850002021-02-26 10:12AM EST185.00136.00148.60151.650.00-10229.69%
GS210305C001900002021-02-26 10:12AM EST190.00131.00143.75147.200.00-20312.99%
GS210305C002000002021-02-01 9:31AM EST200.0073.45137.40140.300.00--0369.63%
GS210305C002050002021-02-26 2:31PM EST205.00115.62128.70131.750.00-250224.61%
GS210305C002100002021-02-26 2:29PM EST210.00110.82123.55126.550.00-300.00%
GS210305C002250002021-01-25 1:32PM EST225.0058.15103.60108.500.00-200.00%
GS210305C002300002021-02-26 2:30PM EST230.0090.85103.85106.400.00-200.00%
GS210305C002350002021-02-26 2:30PM EST235.0085.7998.75101.650.00-21142.97%
GS210305C002400002021-02-26 2:17PM EST240.0081.3093.7596.550.00-1500.00%
GS210305C002450002021-02-09 2:34PM EST245.0055.8088.7091.850.00--0162.11%
GS210305C002500002021-02-26 2:30PM EST250.0070.8383.7086.650.00-51120.31%
GS210305C002550002021-02-16 12:12AM EST255.0050.4578.6581.550.00--00.00%
GS210305C002600002021-02-26 2:30PM EST260.0060.7473.6576.700.00-20117.58%
GS210305C002650002021-02-26 2:31PM EST265.0055.6068.8571.600.00-1100.00%
GS210305C002675002021-02-08 12:50PM EST267.5033.5066.1069.150.00-1094.53%
GS210305C002700002021-02-26 2:17PM EST270.0051.6563.8566.550.00-1900.00%
GS210305C002725002021-02-26 2:17PM EST272.5048.8561.3064.250.00-150104.69%
GS210305C002750002021-02-26 1:49PM EST275.0062.6758.5561.60+16.17+34.77%110.00%
GS210305C002775002021-02-26 2:41PM EST277.5043.5656.3059.100.00-3100.00%
GS210305C002800002021-03-01 12:04PM EST280.0046.7053.5556.650.00-2277.34%
GS210305C002825002021-02-26 3:21PM EST282.5039.8951.1054.250.00-37088.87%
GS210305C002850002021-03-01 2:47PM EST285.0051.0048.8051.60+3.95+8.40%2130.00%
GS210305C002875002021-02-26 3:21PM EST287.5034.8745.9549.300.00-42085.06%
GS210305C002900002021-02-26 2:30PM EST290.0037.0943.7546.800.00-1181.05%
GS210305C002925002021-02-26 2:36PM EST292.5040.5541.3544.150.00-1260.94%
GS210305C002950002021-02-26 3:33PM EST295.0026.7038.7541.550.00-6110.00%
GS210305C002975002021-02-26 2:17PM EST297.5022.9036.4539.000.00-2000.00%
GS210305C003000002021-03-03 10:49AM EST300.0039.1033.7536.65+6.30+19.21%51650.78%
GS210305C003025002021-02-23 9:49AM EST302.5026.9531.4033.900.00-1220.00%
GS210305C003050002021-03-03 1:09PM EST305.0033.5629.0031.40+5.83+21.02%1660.00%
GS210305C003075002021-03-01 10:51AM EST307.5020.6526.4029.000.00-2610.00%
GS210305C003100002021-03-03 10:49AM EST310.0028.7524.0026.80+8.28+40.45%117249.02%
GS210305C003125002021-03-01 11:25AM EST312.5016.6021.6524.000.00-1540.00%
GS210305C003150002021-03-03 2:47PM EST315.0020.1318.9521.70-1.17-5.49%6632635.84%
GS210305C003175002021-03-02 3:43PM EST317.5019.1617.4018.95+4.60+31.59%1650.00%
GS210305C003200002021-03-03 1:27PM EST320.0014.1015.2016.55+2.24+18.89%307580.00%
GS210305C003225002021-03-03 2:03PM EST322.5014.0013.3514.25+3.69+35.79%2714226.95%
GS210305C003250002021-03-03 2:41PM EST325.0010.4310.6511.95+2.70+34.93%4636128.22%
GS210305C003275002021-03-03 1:27PM EST327.5010.418.509.85+4.66+81.04%7572729.88%
GS210305C003300002021-03-03 2:32PM EST330.005.656.657.55+1.21+27.25%15579926.64%
GS210305C003325002021-03-03 1:46PM EST332.506.155.555.75+3.10+101.64%11033627.17%
GS210305C003350002021-03-03 2:54PM EST335.004.404.054.40+2.32+111.54%1,2331,59629.08%
GS210305C003375002021-03-03 2:53PM EST337.503.102.943.05+1.60+106.67%42133628.48%
GS210305C003400002021-03-03 2:54PM EST340.002.202.082.27+1.12+103.70%2,70768730.38%
GS210305C003425002021-03-03 2:44PM EST342.501.481.471.65+0.60+68.18%39812431.81%
GS210305C003450002021-03-03 2:44PM EST345.001.061.041.19+0.54+103.85%45744733.13%
GS210305C003475002021-03-03 2:44PM EST347.500.740.720.82+0.35+89.74%9124933.91%
GS210305C003500002021-03-03 2:54PM EST350.000.610.530.64+0.21+52.50%37220936.06%
GS210305C003525002021-03-03 1:48PM EST352.500.340.360.49+0.02+6.25%122937.84%
GS210305C003550002021-03-03 2:50PM EST355.000.320.280.37+0.12+60.00%25527739.36%
GS210305C003600002021-03-03 2:54PM EST360.000.170.120.21+0.03+21.43%1182642.09%
GS210305C003650002021-03-03 1:13PM EST365.000.060.020.230.00-101,67749.81%
GS210305C003700002021-03-02 9:56AM EST370.000.060.000.500.00-11657.32%
GS210305C003750002021-02-26 9:30AM EST375.000.080.000.530.00-12064.55%
GS210305C003800002021-03-02 10:43AM EST380.000.080.002.150.00-42694.24%
GS210305C004200002021-02-09 2:07PM EST420.000.04-0.870.00--1142.87%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210305P002000002021-02-03 9:58AM EST200.000.440.000.320.00--1240.63%
GS210305P002050002021-03-01 9:39AM EST205.000.010.000.030.00-1010181.25%
GS210305P002100002021-02-23 3:33PM EST210.000.010.000.020.00-1010165.63%
GS210305P002150002021-03-01 11:21AM EST215.000.010.000.040.00-9899168.75%
GS210305P002200002021-03-01 11:22AM EST220.000.010.000.040.00-6083160.94%
GS210305P002300002021-02-16 9:30AM EST230.000.010.000.030.00-1012140.63%
GS210305P002350002021-02-16 11:08AM EST235.000.030.000.080.00-211146.88%
GS210305P002400002021-02-23 3:33PM EST240.000.110.000.250.00-1049158.20%
GS210305P002450002021-02-25 9:30AM EST245.000.050.000.130.00-148138.28%
GS210305P002500002021-03-02 10:23AM EST250.000.370.000.110.00-150128.13%
GS210305P002525002021-02-03 3:23PM EST252.501.450.000.680.00--5157.52%
GS210305P002550002021-03-02 2:41PM EST255.000.010.000.130.00-224122.66%
GS210305P002575002021-02-25 9:31AM EST257.500.150.000.290.00-19130.86%
GS210305P002600002021-02-26 3:59PM EST260.000.070.000.050.00-728103.91%
GS210305P002625002021-02-10 9:41AM EST262.501.050.000.120.00-1262109.77%
GS210305P002650002021-03-02 10:20AM EST265.000.010.010.470.00-1457127.34%
GS210305P002675002021-02-24 10:16AM EST267.500.090.010.420.00-350120.90%
GS210305P002700002021-03-03 2:48PM EST270.000.040.010.04+0.03+300.00%144589.84%
GS210305P002725002021-02-26 3:31PM EST272.500.120.010.330.00-377108.59%
GS210305P002750002021-03-03 10:33AM EST275.000.040.020.11-0.16-80.00%210392.19%
GS210305P002775002021-03-01 10:17AM EST277.500.150.020.110.00-83188.48%
GS210305P002800002021-03-03 9:30AM EST280.000.060.000.070.00-113978.91%
GS210305P002825002021-03-01 10:17AM EST282.500.150.020.120.00-127182.03%
GS210305P002850002021-03-02 12:34PM EST285.000.070.020.060.00-1258073.05%
GS210305P002875002021-02-25 2:50PM EST287.500.050.030.13-0.15-75.00%716275.78%
GS210305P002900002021-03-03 10:24AM EST290.000.040.030.12-0.06-60.00%1161971.48%
GS210305P002925002021-03-03 9:30AM EST292.500.040.040.10-0.05-55.56%36967.38%
GS210305P002950002021-03-02 12:10PM EST295.000.090.040.120.00-1117064.84%
GS210305P002975002021-03-02 11:09AM EST297.500.080.040.130.00-737561.72%
GS210305P003000002021-03-02 2:25PM EST300.000.130.050.180.00-4945660.74%
GS210305P003025002021-03-03 2:35PM EST302.500.100.060.21+0.05+100.00%236258.30%
GS210305P003050002021-03-03 2:42PM EST305.000.140.100.18-0.13-48.15%1528854.79%
GS210305P003075002021-03-03 9:49AM EST307.500.110.060.19-0.12-52.17%25535650.00%
GS210305P003100002021-03-03 2:38PM EST310.000.200.030.21-0.03-13.04%26187450.44%
GS210305P003125002021-03-03 2:35PM EST312.500.210.150.25-0.04-16.00%1276447.90%
GS210305P003150002021-03-03 2:40PM EST315.000.300.200.32-0.12-28.57%11753945.95%
GS210305P003175002021-03-03 2:35PM EST317.500.410.290.35-0.08-16.33%21430742.38%
GS210305P003200002021-03-03 2:35PM EST320.000.540.400.54-0.20-27.03%32174542.14%
GS210305P003225002021-03-03 2:48PM EST322.500.740.550.66-0.29-28.16%44531839.40%
GS210305P003250002021-03-03 2:35PM EST325.001.120.800.92-0.41-26.80%68960738.09%
GS210305P003275002021-03-03 2:48PM EST327.501.411.121.29-0.82-36.77%1,04673736.94%
GS210305P003300002021-03-03 2:49PM EST330.002.061.701.82-1.24-37.58%42757836.11%
GS210305P003325002021-03-03 2:49PM EST332.502.762.322.56-1.44-34.29%28846635.62%
GS210305P003350002021-03-03 2:52PM EST335.003.603.453.70-2.20-37.93%75526836.74%
GS210305P003375002021-03-03 2:53PM EST337.504.754.554.90-2.15-31.16%6542836.48%
GS210305P003400002021-03-03 2:47PM EST340.007.006.456.80-1.55-18.13%7081840.26%
GS210305P003650002021-02-25 3:09PM EST365.0030.5028.7530.850.00-21,61175.90%