GS - The Goldman Sachs Group, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS200409C000900002020-03-30 3:25PM EDT90.0068.5090.3094.950.00--22702.34%
GS200409C000950002020-03-30 3:27PM EDT95.0062.5085.6090.300.00--9724.41%
GS200409C001050002020-04-06 12:13AM EDT105.0054.1575.5080.350.00--1635.55%
GS200409C001200002020-03-25 2:56PM EDT120.0040.5061.4564.950.00-115447.27%
GS200409C001250002020-03-12 10:07AM EDT125.0037.5056.5060.000.00--1418.36%
GS200409C001290002020-04-01 9:42AM EDT129.0020.6552.2556.050.00--1396.48%
GS200409C001300002020-04-09 9:44AM EDT130.0056.3151.8054.35+22.20+65.08%170.00%
GS200409C001310002020-04-03 9:48AM EDT131.0020.1050.5053.800.00-33342.58%
GS200409C001320002020-04-02 12:14PM EDT132.0019.8049.7052.700.00--2314.84%
GS200409C001330002020-04-06 12:13AM EDT133.0019.1548.5051.650.00--3295.70%
GS200409C001340002020-04-02 12:14PM EDT134.0018.0547.3551.000.00--3354.30%
GS200409C001350002020-04-08 2:34PM EDT135.0040.0046.5550.150.00-15365.82%
GS200409C001360002020-04-03 1:23PM EDT136.0012.4545.6048.800.00-3330310.16%
GS200409C001370002020-03-31 10:39AM EDT137.0024.3044.5547.900.00-1012319.92%
GS200409C001380002020-03-23 11:29AM EDT138.0019.5843.3046.900.00-10313.28%
GS200409C001400002020-04-07 1:11PM EDT140.0027.9041.7044.800.00-416284.77%
GS200409C001410002020-04-06 11:01AM EDT141.0014.3540.4043.700.00-16260.16%
GS200409C001420002020-04-06 11:20AM EDT142.0013.0039.5542.900.00-1113287.11%
GS200409C001430002020-04-09 10:22AM EDT143.0041.4338.8041.80+33.33+411.48%184266.21%
GS200409C001440002020-04-06 11:00AM EDT144.0028.4037.4039.450.00-1220.00%
GS200409C001450002020-04-08 3:52PM EDT145.0032.6236.3539.900.00-250267.77%
GS200409C001460002020-04-08 9:54AM EDT146.0024.5035.5038.850.00-113254.88%
GS200409C001470002020-04-08 3:28PM EDT147.0028.0735.2538.000.00-530266.80%
GS200409C001480002020-04-09 10:22AM EDT148.0036.4234.0536.10+7.71+26.85%21190.00%
GS200409C001490002020-04-09 3:04PM EDT149.0032.4034.0035.25+14.92+85.35%2130.00%
GS200409C001500002020-04-09 2:27PM EDT150.0032.4632.5532.95+6.46+24.85%1012120.00%
GS200409C001525002020-04-09 12:04PM EDT152.5030.8030.5531.20+6.55+27.01%101070.00%
GS200409C001550002020-04-09 3:20PM EDT155.0028.4127.9028.35+6.11+27.40%512240.00%
GS200409C001575002020-04-09 3:20PM EDT157.5025.7725.5526.40+6.91+36.64%1133300.00%
GS200409C001600002020-04-09 3:22PM EDT160.0022.7422.4523.60+5.69+33.37%997790.00%
GS200409C001625002020-04-09 3:25PM EDT162.5020.6520.4021.15+6.10+41.92%662240.00%
GS200409C001650002020-04-09 3:21PM EDT165.0018.2018.0018.45+6.20+51.67%1244770.00%
GS200409C001675002020-04-09 3:14PM EDT167.5015.6315.5516.15+7.27+86.96%151830.00%
GS200409C001700002020-04-09 3:15PM EDT170.0013.4612.8013.25+4.96+58.35%3214510.00%
GS200409C001725002020-04-09 2:30PM EDT172.509.6010.5010.95+3.67+61.89%1273700.00%
GS200409C001750002020-04-09 3:16PM EDT175.008.298.058.50+4.53+120.48%3606020.00%
GS200409C001775002020-04-09 3:09PM EDT177.505.155.556.00+2.82+121.03%1521370.00%
GS200409C001800002020-04-09 3:21PM EDT180.003.272.873.40+1.66+103.11%7957050.00%
GS200409C001825002020-04-09 3:26PM EDT182.500.960.771.27+0.21+28.00%7705250.00%
GS200409C001850002020-04-09 3:23PM EDT185.000.130.120.22-0.38-74.51%5867110.99%
GS200409C001875002020-04-09 3:07PM EDT187.500.060.000.08-0.22-78.57%1,4417122.07%
GS200409C001900002020-04-09 3:22PM EDT190.000.010.010.02-0.08-88.89%6455127.34%
GS200409C001925002020-04-09 10:38AM EDT192.500.100.000.03+0.07+233.33%903339.84%
GS200409C001950002020-04-09 12:59PM EDT195.000.020.000.03-0.01-33.33%12250.00%
GS200409C001975002020-03-30 12:10PM EDT197.500.110.000.030.00-11954.69%
GS200409C002000002020-04-02 10:22AM EDT200.000.020.000.01-0.02-50.00%111856.25%
GS200409C002025002020-03-26 2:32PM EDT202.5011.000.000.170.00--090.43%
GS200409C002050002020-03-24 11:36AM EDT205.000.280.000.180.00-121101.17%
GS200409C002075002020-03-05 11:06AM EDT207.506.750.070.170.00-33116.02%
GS200409C002100002020-03-24 11:36AM EDT210.000.100.000.180.00-13120.31%
GS200409C002125002020-03-17 3:28PM EDT212.500.260.000.040.00-531106.25%
GS200409C002150002020-04-02 12:55PM EDT215.000.010.000.180.00-132138.28%
GS200409C002175002020-03-30 3:11PM EDT217.500.070.000.180.00-20147.27%
GS200409C002200002020-03-23 2:49PM EDT220.000.210.000.240.00-13162.50%
GS200409C002225002020-03-31 9:30AM EDT222.500.020.000.16-0.76-97.44%112161.72%
GS200409C002250002020-03-31 9:30AM EDT225.000.120.000.33-0.85-87.63%18188.28%
GS200409C002300002020-04-03 11:12AM EDT230.000.050.000.490.00-111218.95%
GS200409C002325002020-03-09 12:12AM EDT232.500.470.004.300.00--4364.16%
GS200409C002350002020-03-16 10:08AM EDT235.000.250.000.220.00--22209.77%
GS200409C002375002020-03-31 9:32AM EDT237.500.090.000.010.00-19156.25%
GS200409C002400002020-03-04 2:28PM EDT240.000.200.000.050.00--5189.06%
GS200409C002425002020-03-16 10:08AM EDT242.500.320.000.140.00--3219.53%
GS200409C002475002020-03-16 10:08AM EDT247.500.310.000.410.00--4269.53%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS200409P000700002020-03-24 9:30AM EDT70.000.520.000.060.00-195207662.50%
GS200409P000750002020-03-25 1:53PM EDT75.000.250.000.060.00-305161618.75%
GS200409P000800002020-03-27 3:21PM EDT80.000.250.000.030.00-9137537.50%
GS200409P000850002020-04-06 12:36PM EDT85.000.020.000.030.00-152500.00%
GS200409P000900002020-04-02 10:57AM EDT90.000.050.000.030.00-18468.75%
GS200409P000950002020-03-25 1:52PM EDT95.000.560.000.000.00-46150.00%
GS200409P001000002020-03-24 12:20PM EDT100.000.150.000.150.00-130475.00%
GS200409P001050002020-04-08 11:37AM EDT105.000.010.000.590.00-164528.91%
GS200409P001100002020-04-03 2:37PM EDT110.000.180.000.010.00-181312.50%
GS200409P001150002020-04-06 1:05PM EDT115.000.010.000.600.00-568453.91%
GS200409P001200002020-04-07 12:13PM EDT120.000.020.000.610.00-2157418.75%
GS200409P001250002020-04-07 11:05AM EDT125.000.010.000.030.00-1108262.50%
GS200409P001290002020-04-06 1:58PM EDT129.000.140.000.570.00-143353.13%
GS200409P001300002020-04-09 1:18PM EDT130.000.050.000.04+0.04+400.00%48770246.88%
GS200409P001310002020-04-08 3:58PM EDT131.000.020.000.030.00-50147234.38%
GS200409P001320002020-04-06 3:48PM EDT132.000.020.000.580.00-459334.38%
GS200409P001330002020-04-06 12:24PM EDT133.000.160.000.660.00-114143335.16%
GS200409P001340002020-04-08 3:57PM EDT134.000.010.000.020.00-468212.50%
GS200409P001350002020-04-08 3:58PM EDT135.000.010.000.02-0.01-50.00%20444206.25%
GS200409P001360002020-04-06 3:39PM EDT136.000.050.000.200.00-258262.50%
GS200409P001370002020-04-07 3:00PM EDT137.000.040.000.010.00-2362187.50%
GS200409P001380002020-04-08 12:37PM EDT138.000.030.000.170.00-2967246.09%
GS200409P001390002020-04-07 1:22PM EDT139.000.040.000.190.00-362243.75%
GS200409P001400002020-04-09 3:24PM EDT140.000.010.000.02-0.09-90.00%6226184.38%
GS200409P001410002020-04-08 9:30AM EDT141.000.050.000.490.00-3191269.14%
GS200409P001420002020-04-07 2:07PM EDT142.000.100.000.060.00-1526196.88%
GS200409P001430002020-04-08 10:09AM EDT143.000.030.000.340.00-1114242.19%
GS200409P001440002020-04-09 1:18PM EDT144.000.220.000.43+0.12+120.00%45142245.70%
GS200409P001450002020-04-09 10:12AM EDT145.000.020.000.40-0.01-33.33%7354236.72%
GS200409P001460002020-04-08 12:08PM EDT146.000.030.000.030.00-1443165.63%
GS200409P001470002020-04-09 2:46PM EDT147.000.010.000.03-0.02-66.67%176160.94%
GS200409P001480002020-04-09 1:47PM EDT148.000.030.000.03-0.01-25.00%2196156.25%
GS200409P001490002020-04-07 3:57PM EDT149.000.150.000.030.00-2347153.13%
GS200409P001500002020-04-09 1:20PM EDT150.000.010.000.01-0.02-66.67%5351131.25%
GS200409P001525002020-04-09 12:08PM EDT152.500.020.000.03-0.05-71.43%496137.50%
GS200409P001550002020-04-09 2:44PM EDT155.000.010.000.01-0.08-88.89%4251112.50%
GS200409P001575002020-04-09 1:55PM EDT157.500.010.000.03-0.15-93.75%9134115.63%
GS200409P001600002020-04-09 2:20PM EDT160.000.010.000.03-0.16-94.12%57301106.25%
GS200409P001625002020-04-09 12:08PM EDT162.500.030.000.03-0.23-88.46%2819395.31%
GS200409P001650002020-04-09 2:58PM EDT165.000.010.000.02-0.39-97.50%5350181.25%
GS200409P001675002020-04-09 2:44PM EDT167.500.030.000.03-0.47-94.00%3519475.00%
GS200409P001700002020-04-09 3:05PM EDT170.000.020.000.02-0.78-97.50%20236760.94%
GS200409P001725002020-04-09 2:38PM EDT172.500.040.000.03-1.21-96.80%12646253.91%
GS200409P001750002020-04-09 2:19PM EDT175.000.100.000.10-1.90-95.00%32941952.34%
GS200409P001775002020-04-09 3:01PM EDT177.500.250.000.08-2.70-91.53%1981643.95%
GS200409P001800002020-04-09 3:21PM EDT180.000.150.080.19-4.35-96.67%4488338.18%
GS200409P001825002020-04-09 3:26PM EDT182.500.500.400.67-7.70-93.90%4522138.04%
GS200409P001850002020-04-09 3:19PM EDT185.001.982.022.46-27.21-93.22%630551.32%
GS200409P001875002020-04-09 2:49PM EDT187.506.504.154.95-22.55-77.62%271272.07%
GS200409P001900002020-04-09 2:59PM EDT190.009.256.557.00-25.04-73.02%39285.06%
GS200409P001925002020-04-08 2:18PM EDT192.5018.259.1510.200.00-322117.24%
GS200409P001950002020-04-07 11:43AM EDT195.0028.6311.7012.250.00-113128.61%
GS200409P001975002020-04-09 11:23AM EDT197.5013.9014.1014.50-10.20-42.32%92138.77%
GS200409P002000002020-04-09 3:20PM EDT200.0016.6816.5517.00-27.23-62.01%410153.52%
GS200409P002025002020-04-09 12:56PM EDT202.5017.0519.0019.40-36.03-67.88%90165.19%
GS200409P002050002020-04-09 12:56PM EDT205.0019.5521.2022.40-11.52-37.08%25183.98%
GS200409P002075002020-04-09 9:48AM EDT207.5022.0023.7024.45-13.89-38.70%31187.11%
GS200409P002100002020-04-01 9:54AM EDT210.0061.9826.3027.650.00-20219.73%
GS200409P002125002020-04-09 10:44AM EDT212.5027.0029.1029.75-30.44-52.99%70230.76%
GS200409P002150002020-04-06 11:49AM EDT215.0059.4631.5532.000.00-30236.13%
GS200409P002200002020-03-19 10:21AM EDT220.0075.6435.4538.950.00-100282.42%
GS200409P002225002020-03-19 12:02PM EDT222.5073.1938.2541.550.00-20304.39%
GS200409P002275002020-03-19 12:02PM EDT227.5077.4743.5046.300.00-30328.61%
GS200409P002300002020-03-19 12:05PM EDT230.0080.7074.4076.550.00-401,164.55%
GS200409P002325002020-03-20 12:27PM EDT232.5089.7048.0051.500.00-20343.95%
GS200409P002350002020-03-27 4:54AM EDT235.0077.8186.1088.500.00-101,373.97%
GS200409P002500002020-03-31 9:40AM EDT250.0092.0065.6568.900.00--0418.95%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more