Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
194.83-5.85 (-2.92%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS200918C001000002020-08-28 3:55PM EDT100.00109.150.000.000.00-2800.00%
GS200918C001050002020-08-28 3:58PM EDT105.00104.200.000.000.00-1300.00%
GS200918C001100002020-08-28 3:58PM EDT110.0099.190.000.000.00-700.00%
GS200918C001200002020-08-28 3:53PM EDT120.0089.020.000.000.00-2000.00%
GS200918C001250002020-08-28 3:48PM EDT125.0083.990.000.000.00-4000.00%
GS200918C001300002020-08-28 3:48PM EDT130.0078.970.000.000.00-2100.00%
GS200918C001400002020-08-28 2:06PM EDT140.0068.900.000.000.00-15000.00%
GS200918C001500002020-08-28 2:06PM EDT150.0058.900.000.000.00-30000.00%
GS200918C001600002020-09-08 2:30PM EDT160.0043.700.000.000.00-2000.00%
GS200918C001650002020-08-28 3:50PM EDT165.0043.820.000.000.00-1300.00%
GS200918C001700002020-09-01 11:36AM EDT170.0035.750.000.000.00-100.00%
GS200918C001750002020-09-16 1:53PM EDT175.0028.030.000.000.00-200.00%
GS200918C001800002020-09-17 3:56PM EDT180.0014.900.000.000.00-1100.00%
GS200918C001850002020-09-16 11:49AM EDT185.0017.360.000.000.00-200.00%
GS200918C001900002020-09-17 3:55PM EDT190.005.200.000.000.00-36100.00%
GS200918C001925002020-09-17 3:58PM EDT192.502.800.000.000.00-14800.00%
GS200918C001950002020-09-17 3:59PM EDT195.001.390.000.000.00-2,02300.78%
GS200918C001975002020-09-17 3:59PM EDT197.500.580.000.000.00-1,78706.25%
GS200918C002000002020-09-17 3:58PM EDT200.000.240.000.000.00-2,312012.50%
GS200918C002025002020-09-17 3:58PM EDT202.500.120.000.000.00-1,550012.50%
GS200918C002050002020-09-17 3:47PM EDT205.000.090.000.000.00-2,864025.00%
GS200918C002075002020-09-17 3:56PM EDT207.500.050.000.000.00-1,080025.00%
GS200918C002100002020-09-17 3:59PM EDT210.000.020.000.000.00-239025.00%
GS200918C002125002020-09-17 3:40PM EDT212.500.030.000.000.00-118050.00%
GS200918C002150002020-09-17 3:47PM EDT215.000.030.000.000.00-113050.00%
GS200918C002175002020-09-17 3:49PM EDT217.500.020.000.000.00-7050.00%
GS200918C002200002020-09-17 3:32PM EDT220.000.020.000.000.00-116050.00%
GS200918C002225002020-09-17 3:47PM EDT222.500.010.000.000.00-75050.00%
GS200918C002250002020-09-17 3:25PM EDT225.000.060.000.000.00-20050.00%
GS200918C002300002020-09-17 3:33PM EDT230.000.010.000.000.00-95050.00%
GS200918C002350002020-09-16 10:16AM EDT235.000.010.000.000.00-5050.00%
GS200918C002400002020-09-16 12:54PM EDT240.000.050.000.000.00-2050.00%
GS200918C002450002020-09-16 3:30PM EDT245.000.020.000.000.00-1050.00%
GS200918C002500002020-09-15 11:50AM EDT250.000.010.000.000.00-2050.00%
GS200918C002550002020-09-02 10:07AM EDT255.000.140.000.000.00-1050.00%
GS200918C002600002020-09-15 9:33AM EDT260.000.010.000.000.00-2050.00%
GS200918C002650002020-08-31 10:08AM EDT265.000.100.000.000.00-1050.00%
GS200918C002700002020-08-25 1:20PM EDT270.000.090.000.000.00-24050.00%
GS200918C002750002020-09-04 12:04PM EDT275.000.580.000.000.00-10050.00%
GS200918C002800002020-09-04 12:04PM EDT280.000.530.000.000.00-11050.00%
GS200918C002850002020-08-28 1:24PM EDT285.000.160.000.000.00-2050.00%
GS200918C002900002020-09-04 9:31AM EDT290.000.030.000.000.00-2050.00%
GS200918C003000002020-08-25 10:32AM EDT300.000.120.000.000.00-4050.00%
GS200918C003100002020-07-16 2:32PM EDT310.000.320.000.200.00--2358.59%
GS200918C003200002020-08-27 9:51AM EDT320.000.030.000.000.00-30050.00%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS200918P001000002020-08-07 1:46PM EDT100.000.040.000.210.00-22531.25%
GS200918P001150002020-08-05 11:01AM EDT115.000.050.000.210.00--1428.13%
GS200918P001200002020-07-30 3:47PM EDT120.000.150.000.040.00--1331.25%
GS200918P001300002020-09-15 3:37PM EDT130.000.050.000.000.00-1050.00%
GS200918P001350002020-09-02 10:53AM EDT135.000.020.000.000.00-1050.00%
GS200918P001400002020-09-08 9:43AM EDT140.000.060.000.000.00-1050.00%
GS200918P001450002020-09-08 2:20PM EDT145.000.100.000.000.00-2050.00%
GS200918P001500002020-09-11 9:47AM EDT150.000.100.000.000.00-5050.00%
GS200918P001550002020-08-31 9:31AM EDT155.000.110.000.000.00-1050.00%
GS200918P001600002020-09-14 3:59PM EDT160.000.060.000.000.00-1050.00%
GS200918P001650002020-09-14 1:04PM EDT165.000.060.000.000.00-18050.00%
GS200918P001700002020-09-16 1:30PM EDT170.000.010.000.000.00-5050.00%
GS200918P001750002020-09-17 2:04PM EDT175.000.030.000.000.00-3050.00%
GS200918P001775002020-09-14 12:35PM EDT177.500.040.000.000.00-4050.00%
GS200918P001800002020-09-17 3:05PM EDT180.000.040.000.000.00-59025.00%
GS200918P001825002020-09-17 3:18PM EDT182.500.060.000.000.00-10025.00%
GS200918P001850002020-09-17 3:56PM EDT185.000.050.000.000.00-113025.00%
GS200918P001875002020-09-17 3:59PM EDT187.500.110.000.000.00-140012.50%
GS200918P001900002020-09-17 3:56PM EDT190.000.240.000.000.00-508012.50%
GS200918P001925002020-09-17 3:59PM EDT192.500.650.000.000.00-1,83406.25%
GS200918P001950002020-09-17 3:59PM EDT195.001.710.000.000.00-1,53900.00%
GS200918P001975002020-09-17 3:59PM EDT197.503.430.000.000.00-58800.00%
GS200918P002000002020-09-17 3:48PM EDT200.005.430.000.000.00-78300.00%
GS200918P002025002020-09-17 3:27PM EDT202.507.850.000.000.00-25700.00%
GS200918P002050002020-09-17 3:07PM EDT205.0010.250.000.000.00-16200.00%
GS200918P002075002020-09-17 2:48PM EDT207.5012.020.000.000.00-4900.00%
GS200918P002100002020-09-17 3:40PM EDT210.0014.920.000.000.00-12100.00%
GS200918P002125002020-09-17 1:52PM EDT212.5017.650.000.000.00-1300.00%
GS200918P002150002020-09-17 12:36PM EDT215.0019.800.000.000.00-1400.00%
GS200918P002175002020-09-17 10:29AM EDT217.5018.570.000.000.00-500.00%
GS200918P002200002020-09-14 11:28AM EDT220.0025.250.000.000.00-200.00%
GS200918P002225002020-09-04 10:50AM EDT222.5017.650.000.000.00-3000.00%
GS200918P002250002020-09-10 10:29AM EDT225.0024.520.000.000.00-5000.00%
GS200918P002300002020-09-11 1:26PM EDT230.0030.730.000.000.00-300.00%
GS200918P002350002020-08-27 3:46PM EDT235.0026.180.000.000.00-200.00%
GS200918P002500002020-09-17 9:42AM EDT250.0050.200.000.000.00-700.00%
GS200918P002550002020-09-03 10:06AM EDT255.0042.600.000.000.00--00.00%
GS200918P002700002020-08-04 9:30AM EDT270.0072.2057.3058.800.00--50.00%
GS200918P002800002020-08-17 12:02AM EDT280.0067.9080.6582.750.00--30.00%
GS200918P003000002020-09-14 9:33AM EDT300.0098.180.000.000.00-300.00%
GS200918P003050002020-08-24 12:07AM EDT305.00104.830.000.000.00--00.00%
GS200918P003100002020-08-17 12:02AM EDT310.0097.03110.55112.700.00--00.00%