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.
Callsfor7 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210507C00185000 | 2021-05-05 11:49AM EDT | 185.00 | 181.93 | 184.05 | 185.30 | +10.48 | +6.11% | 5 | 5 | 0.00% |
| GS210507C00205000 | 2021-04-12 10:42AM EDT | 205.00 | 128.05 | 164.50 | 165.45 | 0.00 | - | 10 | 0 | 356.25% |
| GS210507C00235000 | 2021-05-07 1:53PM EDT | 235.00 | 135.90 | 134.55 | 135.55 | +40.85 | +42.98% | 2 | 1 | 348.44% |
| GS210507C00240000 | 2021-04-13 12:19PM EDT | 240.00 | 88.75 | 129.20 | 130.95 | 0.00 | - | 2 | 2 | 410.16% |
| GS210507C00250000 | 2021-05-04 9:51AM EDT | 250.00 | 95.57 | 119.05 | 120.60 | 0.00 | - | 1 | 1 | 319.53% |
| GS210507C00255000 | 2021-05-05 11:12AM EDT | 255.00 | 98.99 | 114.60 | 115.55 | 0.00 | - | 1 | 3 | 291.41% |
| GS210507C00270000 | 2021-04-23 10:32AM EDT | 270.00 | 96.92 | 99.55 | 100.25 | +29.42 | +43.59% | 61 | 62 | 0.00% |
| GS210507C00290000 | 2021-05-07 11:34AM EDT | 290.00 | 77.33 | 79.40 | 80.30 | +17.35 | +28.93% | 50 | 61 | 0.00% |
| GS210507C00295000 | 2021-04-28 2:44PM EDT | 295.00 | 68.15 | 74.25 | 75.25 | +15.04 | +28.32% | 1 | 11 | 0.00% |
| GS210507C00300000 | 2021-05-03 10:30AM EDT | 300.00 | 52.57 | 69.40 | 70.50 | 0.00 | - | 1 | 19 | 162.50% |
| GS210507C00302500 | 2021-05-07 12:50PM EDT | 302.50 | 66.20 | 67.05 | 67.80 | +18.96 | +40.14% | 1 | 1 | 0.00% |
| GS210507C00305000 | 2021-05-03 9:38AM EDT | 305.00 | 45.78 | 64.15 | 65.45 | 0.00 | - | 2 | 37 | 125.00% |
| GS210507C00310000 | 2021-05-06 2:54PM EDT | 310.00 | 51.75 | 59.55 | 60.30 | 0.00 | - | 2 | 3 | 0.00% |
| GS210507C00312500 | 2021-04-26 12:10PM EDT | 312.50 | 32.50 | 57.05 | 57.90 | 0.00 | - | 2 | 1 | 0.00% |
| GS210507C00315000 | 2021-04-14 11:09AM EDT | 315.00 | 30.00 | 54.50 | 55.30 | 0.00 | - | 4 | 2 | 0.00% |
| GS210507C00317500 | 2021-04-26 11:32AM EDT | 317.50 | 28.41 | 51.65 | 53.05 | 0.00 | - | 3 | 1 | 132.81% |
| GS210507C00320000 | 2021-05-07 11:45AM EDT | 320.00 | 46.60 | 49.05 | 50.30 | +16.58 | +55.23% | 10 | 114 | 0.00% |
| GS210507C00322500 | 2021-04-22 9:51AM EDT | 322.50 | 14.05 | 47.25 | 47.85 | 0.00 | - | 2 | 13 | 0.00% |
| GS210507C00325000 | 2021-04-30 11:02AM EDT | 325.00 | 36.97 | 44.25 | 45.70 | 0.00 | - | 1 | 67 | 131.25% |
| GS210507C00327500 | 2021-05-06 2:58PM EDT | 327.50 | 34.43 | 41.55 | 42.85 | 0.00 | - | 1 | 87 | 0.00% |
| GS210507C00330000 | 2021-05-07 1:44PM EDT | 330.00 | 40.40 | 39.25 | 40.45 | +12.83 | +46.54% | 1 | 95 | 78.13% |
| GS210507C00332500 | 2021-05-06 3:35PM EDT | 332.50 | 31.75 | 37.00 | 37.95 | 0.00 | - | 14 | 60 | 73.44% |
| GS210507C00335000 | 2021-05-07 10:02AM EDT | 335.00 | 30.50 | 34.50 | 35.30 | +1.50 | +5.17% | 5 | 678 | 0.00% |
| GS210507C00337500 | 2021-05-05 2:07PM EDT | 337.50 | 20.83 | 31.75 | 32.60 | 0.00 | - | 1 | 664 | 0.00% |
| GS210507C00340000 | 2021-05-07 12:10PM EDT | 340.00 | 27.70 | 29.25 | 30.15 | +5.82 | +26.60% | 8 | 881 | 0.00% |
| GS210507C00342500 | 2021-05-07 12:12PM EDT | 342.50 | 25.55 | 27.05 | 27.80 | +3.80 | +17.47% | 34 | 470 | 0.00% |
| GS210507C00345000 | 2021-05-07 1:42PM EDT | 345.00 | 25.25 | 24.35 | 25.35 | +5.25 | +26.25% | 79 | 769 | 0.00% |
| GS210507C00347500 | 2021-05-07 1:25PM EDT | 347.50 | 22.62 | 21.80 | 22.70 | +4.65 | +25.88% | 34 | 360 | 0.00% |
| GS210507C00350000 | 2021-05-07 2:00PM EDT | 350.00 | 19.90 | 19.30 | 20.30 | +4.38 | +28.22% | 102 | 911 | 0.00% |
| GS210507C00352500 | 2021-05-07 2:00PM EDT | 352.50 | 17.42 | 16.70 | 17.55 | +4.67 | +36.63% | 46 | 546 | 0.00% |
| GS210507C00355000 | 2021-05-07 2:01PM EDT | 355.00 | 14.90 | 14.50 | 14.80 | +4.55 | +43.96% | 178 | 1,341 | 0.00% |
| GS210507C00357500 | 2021-05-07 1:47PM EDT | 357.50 | 12.96 | 11.80 | 12.40 | +4.06 | +45.62% | 231 | 961 | 0.00% |
| GS210507C00360000 | 2021-05-07 1:50PM EDT | 360.00 | 10.36 | 9.30 | 9.90 | +3.86 | +59.38% | 2,427 | 2,413 | 0.00% |
| GS210507C00362500 | 2021-05-07 1:58PM EDT | 362.50 | 7.55 | 6.85 | 7.85 | +3.00 | +65.93% | 733 | 1,637 | 0.00% |
| GS210507C00365000 | 2021-05-07 2:00PM EDT | 365.00 | 5.00 | 4.30 | 4.85 | +1.95 | +63.93% | 5,543 | 1,279 | 0.00% |
| GS210507C00367500 | 2021-05-07 1:57PM EDT | 367.50 | 2.74 | 2.16 | 2.54 | +0.99 | +56.57% | 2,838 | 250 | 0.00% |
| GS210507C00370000 | 2021-05-07 2:02PM EDT | 370.00 | 0.65 | 0.64 | 0.73 | -0.35 | -35.00% | 5,935 | 962 | 6.18% |
| GS210507C00372500 | 2021-05-07 2:01PM EDT | 372.50 | 0.13 | 0.12 | 0.16 | -0.45 | -77.59% | 440 | 679 | 10.35% |
| GS210507C00375000 | 2021-05-07 2:00PM EDT | 375.00 | 0.05 | 0.03 | 0.07 | -0.27 | -84.37% | 210 | 233 | 14.75% |
| GS210507C00380000 | 2021-05-07 11:08AM EDT | 380.00 | 0.01 | 0.00 | 0.12 | -0.09 | -90.00% | 20 | 58 | 29.49% |
| GS210507C00385000 | 2021-05-06 2:46PM EDT | 385.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 31 | 35 | 28.91% |
| GS210507C00390000 | 2021-05-06 3:48PM EDT | 390.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 33 | 33 | 37.50% |
| GS210507C00395000 | 2021-05-06 11:40AM EDT | 395.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 2 | 14 | 51.56% |
| GS210507C00400000 | 2021-04-14 12:43PM EDT | 400.00 | 1.69 | 0.00 | 0.03 | 0.00 | - | 5 | 253 | 55.47% |
| GS210507C00405000 | 2021-04-19 12:13AM EDT | 405.00 | 1.19 | 0.00 | 0.03 | 0.00 | - | - | 3 | 64.06% |
| GS210507C00410000 | 2021-05-05 10:18AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 64.06% |
| GS210507C00420000 | 2021-03-30 9:46AM EDT | 420.00 | 0.27 | 0.00 | 0.37 | 0.00 | - | - | 0 | 117.58% |
| GS210507C00425000 | 2021-04-26 10:04AM EDT | 425.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 93.75% |
| GS210507C00445000 | 2021-04-20 3:04PM EDT | 445.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 1 | 109.38% |
Putsfor7 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210507P00185000 | 2021-05-05 12:39PM EDT | 185.00 | 0.01 | - | 0.01 | 0.00 | - | - | 1 | 412.50% |
| GS210507P00190000 | 2021-05-05 12:40PM EDT | 190.00 | 0.01 | - | 0.04 | 0.00 | - | - | 1 | 446.88% |
| GS210507P00195000 | 2021-05-05 1:35PM EDT | 195.00 | 0.01 | - | 0.02 | 0.00 | - | - | 2 | 406.25% |
| GS210507P00215000 | 2021-04-19 10:49AM EDT | 215.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 2 | 353.13% |
| GS210507P00240000 | 2021-04-27 3:55PM EDT | 240.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 6 | 287.50% |
| GS210507P00260000 | 2021-04-26 1:14PM EDT | 260.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 30 | 31 | 228.13% |
| GS210507P00270000 | 2021-05-04 3:50PM EDT | 270.00 | 0.23 | 0.00 | 0.06 | 0.00 | - | 10 | 11 | 217.19% |
| GS210507P00275000 | 2021-04-26 9:39AM EDT | 275.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 10 | 55 | 193.75% |
| GS210507P00280000 | 2021-05-04 12:20PM EDT | 280.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 358 | 182.81% |
| GS210507P00285000 | 2021-04-30 12:30PM EDT | 285.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 16 | 176.56% |
| GS210507P00290000 | 2021-05-06 12:59PM EDT | 290.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 27 | 160.94% |
| GS210507P00295000 | 2021-05-03 9:45AM EDT | 295.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 53 | 150.00% |
| GS210507P00300000 | 2021-05-06 1:08PM EDT | 300.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 79 | 140.63% |
| GS210507P00302500 | 2021-05-03 12:20PM EDT | 302.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 15 | 139.06% |
| GS210507P00305000 | 2021-05-03 12:20PM EDT | 305.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 23 | 139.84% |
| GS210507P00307500 | 2021-05-05 3:33PM EDT | 307.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 32 | 125.00% |
| GS210507P00310000 | 2021-05-05 10:00AM EDT | 310.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 125 | 120.31% |
| GS210507P00312500 | 2021-05-04 3:47PM EDT | 312.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 412 | 115.63% |
| GS210507P00315000 | 2021-05-06 12:25PM EDT | 315.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 156 | 106.25% |
| GS210507P00317500 | 2021-05-06 12:58PM EDT | 317.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 25 | 205 | 108.59% |
| GS210507P00320000 | 2021-05-06 3:27PM EDT | 320.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 32 | 572 | 103.91% |
| GS210507P00322500 | 2021-05-06 12:35PM EDT | 322.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 193 | 98.44% |
| GS210507P00325000 | 2021-05-07 10:11AM EDT | 325.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 4 | 593 | 87.50% |
| GS210507P00327500 | 2021-05-07 11:48AM EDT | 327.50 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 3 | 272 | 90.63% |
| GS210507P00330000 | 2021-05-07 11:54AM EDT | 330.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 31 | 543 | 78.13% |
| GS210507P00332500 | 2021-05-07 11:25AM EDT | 332.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 41 | 417 | 68.75% |
| GS210507P00335000 | 2021-05-07 1:31PM EDT | 335.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 87 | 306 | 71.88% |
| GS210507P00337500 | 2021-05-07 1:31PM EDT | 337.50 | 0.04 | 0.01 | 0.02 | -0.06 | -60.00% | 65 | 621 | 67.19% |
| GS210507P00340000 | 2021-05-07 1:24PM EDT | 340.00 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 100 | 651 | 67.19% |
| GS210507P00342500 | 2021-05-07 12:48PM EDT | 342.50 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 20 | 691 | 60.94% |
| GS210507P00345000 | 2021-05-07 10:58AM EDT | 345.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 54 | 647 | 52.34% |
| GS210507P00347500 | 2021-05-07 12:21PM EDT | 347.50 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 55 | 489 | 49.22% |
| GS210507P00350000 | 2021-05-07 12:44PM EDT | 350.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 212 | 674 | 48.44% |
| GS210507P00352500 | 2021-05-07 12:48PM EDT | 352.50 | 0.01 | 0.00 | 0.03 | -0.15 | -93.75% | 141 | 566 | 41.41% |
| GS210507P00355000 | 2021-05-07 2:00PM EDT | 355.00 | 0.01 | 0.00 | 0.02 | -0.22 | -95.65% | 297 | 964 | 34.38% |
| GS210507P00357500 | 2021-05-07 12:21PM EDT | 357.50 | 0.02 | 0.01 | 0.04 | -0.46 | -95.83% | 236 | 643 | 32.42% |
| GS210507P00360000 | 2021-05-07 1:33PM EDT | 360.00 | 0.02 | 0.02 | 0.04 | -0.73 | -97.33% | 713 | 562 | 26.95% |
| GS210507P00365000 | 2021-05-07 1:58PM EDT | 365.00 | 0.06 | 0.06 | 0.08 | -2.11 | -97.24% | 773 | 57 | 17.68% |
| GS210507P00367500 | 2021-05-07 1:44PM EDT | 367.50 | 0.20 | 0.19 | 0.27 | -3.95 | -95.18% | 438 | 4 | 15.75% |
| GS210507P00370000 | 2021-05-07 1:50PM EDT | 370.00 | 0.80 | 0.78 | 1.12 | -5.30 | -86.89% | 134 | 30 | 17.19% |
| GS210507P00375000 | 2021-05-07 1:50PM EDT | 375.00 | 4.82 | 4.80 | 5.50 | -7.18 | -59.83% | 52 | 13 | 33.55% |
© 2021 Verizon Media. All rights reserved.
