Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
235.40-1.14 (-0.48%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS201204C001700002020-11-05 2:31PM EST170.0033.5063.2067.750.00-11105.86%
GS201204C001725002020-11-06 10:24AM EST172.5039.4561.3064.550.00-1389.84%
GS201204C001775002020-11-09 2:10PM EST177.5038.9056.3560.150.00-42116.70%
GS201204C001800002020-11-04 11:28AM EST180.0035.0053.8557.200.00--095.31%
GS201204C001850002020-11-05 3:01PM EST185.0033.3848.7552.550.00-1396.39%
GS201204C001875002020-11-05 12:55PM EST187.5030.4746.3549.800.00-1586.72%
GS201204C001900002020-11-23 3:01PM EST190.0039.0643.7547.350.00-22180.47%
GS201204C001925002020-11-23 3:04PM EST192.5035.5041.0045.250.00-1581.25%
GS201204C001950002020-11-19 9:36AM EST195.0028.0038.4541.800.00-143112.74%
GS201204C001975002020-11-19 11:20AM EST197.5025.8036.8039.600.00-15976.07%
GS201204C002000002020-11-23 10:53AM EST200.0029.0034.0536.850.00-59054.30%
GS201204C002025002020-11-16 3:38PM EST202.5019.8831.2034.800.00-12255.86%
GS201204C002050002020-11-23 2:40PM EST205.0022.9529.2031.900.00-125955.27%
GS201204C002075002020-11-18 9:33AM EST207.5017.5026.0528.500.00-110967.09%
GS201204C002100002020-11-27 11:20AM EST210.0024.0824.1526.75-1.15-4.56%28877.10%
GS201204C002125002020-11-20 11:13AM EST212.5021.7521.7524.300.00-24172.12%
GS201204C002150002020-11-27 12:27PM EST215.0019.4018.1021.10-1.49-7.13%215254.10%
GS201204C002175002020-11-24 2:06PM EST217.5017.7516.2020.40-0.35-1.93%305174.85%
GS201204C002200002020-11-27 10:20AM EST220.0015.1314.9015.95-1.32-8.02%5315040.82%
GS201204C002225002020-11-27 12:30PM EST222.5012.0012.7014.30-0.17-1.40%816348.34%
GS201204C002250002020-11-27 12:48PM EST225.0010.5810.4511.15-1.78-14.40%4240933.57%
GS201204C002275002020-11-27 12:36PM EST227.507.427.958.65-1.78-19.35%23051727.88%
GS201204C002300002020-11-27 12:58PM EST230.006.106.006.55-1.76-22.39%4627826.37%
GS201204C002325002020-11-27 12:30PM EST232.503.804.254.65-1.80-32.14%3519924.88%
GS201204C002350002020-11-27 12:48PM EST235.003.102.943.30-1.20-27.91%51137625.73%
GS201204C002375002020-11-27 12:56PM EST237.502.132.002.23-0.72-25.26%24146626.21%
GS201204C002400002020-11-27 12:58PM EST240.001.371.321.48-0.58-29.74%45169226.98%
GS201204C002425002020-11-27 12:53PM EST242.500.990.870.99-0.47-32.19%21718728.10%
GS201204C002450002020-11-27 12:58PM EST245.000.560.580.69-0.33-37.08%42150229.66%
GS201204C002475002020-11-27 12:46PM EST247.500.380.390.47-0.26-40.62%813530.91%
GS201204C002500002020-11-27 12:49PM EST250.000.300.250.34-0.11-26.83%3915732.57%
GS201204C002550002020-11-25 2:02PM EST255.000.250.010.250.00-4937.99%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS201204P001500002020-10-28 9:40AM EST150.000.830.000.230.00--1149.80%
GS201204P001550002020-10-28 2:14PM EST155.001.390.000.130.00--6130.47%
GS201204P001600002020-11-24 12:46PM EST160.000.050.000.120.00-411120.31%
GS201204P001650002020-11-16 9:38AM EST165.000.210.000.130.00-1028112.89%
GS201204P001675002020-11-09 11:42AM EST167.500.370.000.140.00-22109.38%
GS201204P001700002020-11-16 10:39AM EST170.000.150.000.140.00-538105.08%
GS201204P001725002020-11-17 2:06PM EST172.500.100.000.140.00-18100.78%
GS201204P001750002020-11-09 11:59AM EST175.000.010.000.10-0.04-80.00%453992.97%
GS201204P001775002020-11-11 2:06PM EST177.500.300.000.120.00-112990.82%
GS201204P001800002020-11-19 12:26PM EST180.000.080.000.110.00-46185.94%
GS201204P001825002020-11-19 11:32AM EST182.500.150.000.100.00-15680.86%
GS201204P001850002020-11-25 11:54AM EST185.000.050.000.100.00-16876.95%
GS201204P001875002020-11-24 9:46AM EST187.500.200.000.110.00-1874.22%
GS201204P001900002020-11-27 10:51AM EST190.000.050.000.040.00-207662.50%
GS201204P001925002020-11-23 3:39PM EST192.500.120.000.050.00-12760.55%
GS201204P001950002020-11-27 10:59AM EST195.000.070.020.05-0.03-30.00%125259.38%
GS201204P001975002020-11-27 9:43AM EST197.500.050.000.13-0.12-70.59%58860.16%
GS201204P002000002020-11-27 12:36PM EST200.000.050.050.140.00-3323459.38%
GS201204P002025002020-11-24 3:21PM EST202.500.060.000.140.00-110453.13%
GS201204P002050002020-11-27 11:47AM EST205.000.050.000.16-0.03-37.50%2524550.20%
GS201204P002075002020-11-24 3:57PM EST207.500.080.000.100.00-1567047.95%
GS201204P002100002020-11-27 11:47AM EST210.000.100.000.11-0.03-23.08%14224744.73%
GS201204P002125002020-11-27 10:29AM EST212.500.140.100.140.00-1029042.38%
GS201204P002150002020-11-27 11:04AM EST215.000.170.130.18-0.01-5.56%823840.04%
GS201204P002175002020-11-27 9:56AM EST217.500.270.200.24+0.02+8.00%2314937.89%
GS201204P002200002020-11-27 12:53PM EST220.000.300.290.32-0.07-18.92%37582135.69%
GS201204P002225002020-11-27 11:12AM EST222.500.530.440.500.00-5123334.77%
GS201204P002250002020-11-27 12:59PM EST225.000.740.680.760.00-18319933.72%
GS201204P002275002020-11-27 12:42PM EST227.501.150.961.13-0.02-1.71%10934432.62%
GS201204P002300002020-11-27 12:59PM EST230.001.711.611.80+0.16+10.32%32138332.96%
GS201204P002325002020-11-27 12:46PM EST232.502.702.362.62+0.25+10.20%8117232.59%
GS201204P002350002020-11-27 12:43PM EST235.004.003.603.90+0.50+14.29%15828834.06%
GS201204P002375002020-11-27 12:21PM EST237.506.354.955.50+1.35+27.00%812236.13%
GS201204P002500002020-10-29 1:09PM EST250.0059.6015.0017.050.00--161.49%