UK markets open in 11 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
289.39+0.02 (+0.01%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210129C001950002020-12-24 12:59PM EST195.0061.8592.3596.900.00-20156.05%
GS210129C002000002021-01-22 1:58PM EST200.0089.060.000.000.00-100.00%
GS210129C002050002020-12-30 10:26AM EST205.0054.850.000.000.00--00.00%
GS210129C002075002020-12-29 3:40PM EST207.5051.640.000.000.00--00.00%
GS210129C002100002020-12-28 9:56AM EST210.0049.960.000.000.00--00.00%
GS210129C002125002021-01-19 12:00AM EST212.5093.860.000.000.00--00.00%
GS210129C002150002020-12-28 2:43PM EST215.0045.920.000.000.00-200.00%
GS210129C002175002020-12-21 9:46AM EST217.5039.3069.8074.000.00--7781.25%
GS210129C002200002020-12-21 2:46PM EST220.0041.0067.2571.600.00-1089.06%
GS210129C002275002020-12-15 11:44AM EST227.5019.2278.8582.750.00--2360.25%
GS210129C002300002021-01-20 3:01PM EST230.0058.750.000.000.00-100.00%
GS210129C002325002020-12-28 9:30AM EST232.5027.950.000.000.00-100.00%
GS210129C002350002020-12-28 10:34AM EST235.0029.330.000.000.00-100.00%
GS210129C002375002021-01-22 3:29PM EST237.5051.990.000.000.00-2000.00%
GS210129C002400002021-01-15 3:45PM EST240.0059.950.000.000.00-100.00%
GS210129C002425002021-01-05 10:41AM EST242.5027.850.000.000.00-100.00%
GS210129C002450002021-01-21 2:28PM EST245.0045.220.000.000.00-100.00%
GS210129C002475002021-01-05 1:17PM EST247.5027.370.000.000.00-200.00%
GS210129C002500002021-01-21 9:30AM EST250.0041.250.000.000.00-200.00%
GS210129C002525002021-01-20 12:04PM EST252.5037.300.000.000.00-100.00%
GS210129C002550002021-01-20 1:36PM EST255.0035.050.000.000.00-300.00%
GS210129C002575002021-01-21 12:39PM EST257.5031.450.000.000.00-1200.00%
GS210129C002600002021-01-22 1:58PM EST260.0029.190.000.000.00-900.00%
GS210129C002625002021-01-19 10:22AM EST262.5034.500.000.000.00-100.00%
GS210129C002650002021-01-22 12:49PM EST265.0023.530.000.000.00-100.00%
GS210129C002675002021-01-22 3:29PM EST267.5022.500.000.000.00-100.00%
GS210129C002700002021-01-22 3:04PM EST270.0019.900.000.000.00-600.00%
GS210129C002725002021-01-22 12:19PM EST272.5016.320.000.000.00-200.00%
GS210129C002750002021-01-22 3:49PM EST275.0015.600.000.000.00-4100.00%
GS210129C002775002021-01-22 3:13PM EST277.5012.950.000.000.00-600.00%
GS210129C002800002021-01-22 3:31PM EST280.0010.800.000.000.00-12300.00%
GS210129C002825002021-01-22 3:31PM EST282.508.700.000.000.00-12400.00%
GS210129C002850002021-01-22 3:59PM EST285.006.950.000.000.00-71900.00%
GS210129C002875002021-01-22 3:59PM EST287.505.370.000.000.00-33600.00%
GS210129C002900002021-01-22 3:59PM EST290.004.100.000.000.00-1,05300.78%
GS210129C002925002021-01-22 3:59PM EST292.503.100.000.000.00-26403.13%
GS210129C002950002021-01-22 3:59PM EST295.002.180.000.000.00-76303.13%
GS210129C002975002021-01-22 3:56PM EST297.501.600.000.000.00-27206.25%
GS210129C003000002021-01-22 3:59PM EST300.001.110.000.000.00-1,28206.25%
GS210129C003025002021-01-22 3:55PM EST302.500.800.000.000.00-58406.25%
GS210129C003050002021-01-22 3:59PM EST305.000.550.000.000.00-201012.50%
GS210129C003075002021-01-22 3:59PM EST307.500.390.000.000.00-112012.50%
GS210129C003100002021-01-22 3:58PM EST310.000.300.000.000.00-310012.50%
GS210129C003125002021-01-22 3:31PM EST312.500.240.000.000.00-42012.50%
GS210129C003150002021-01-22 3:56PM EST315.000.170.000.000.00-88012.50%
GS210129C003200002021-01-22 3:49PM EST320.000.100.000.000.00-102025.00%
GS210129C003250002021-01-22 11:44AM EST325.000.070.000.000.00-19025.00%
GS210129C003300002021-01-22 3:36PM EST330.000.060.000.000.00-39025.00%
GS210129C003350002021-01-21 9:43AM EST335.000.040.000.000.00-1025.00%
GS210129C003400002021-01-22 3:17PM EST340.000.050.000.000.00-1025.00%
GS210129C003450002021-01-21 3:19PM EST345.000.060.000.000.00-303025.00%
GS210129C003500002021-01-22 9:32AM EST350.000.010.000.000.00-1025.00%
GS210129C003550002021-01-22 1:15PM EST355.000.050.000.000.00-1025.00%
GS210129C003600002021-01-22 1:16PM EST360.000.050.000.000.00-1050.00%
GS210129C003650002021-01-19 2:51PM EST365.000.050.000.000.00-2050.00%
GS210129C003700002021-01-19 12:00AM EST370.000.370.000.000.00--050.00%
GS210129C003750002021-01-12 3:06PM EST375.000.040.000.000.00-1050.00%
GS210129C003850002021-01-22 1:15PM EST385.000.040.000.000.00-1050.00%
GS210129C003900002021-01-19 12:00AM EST390.000.140.000.000.00--050.00%
GS210129C003950002021-01-22 1:16PM EST395.000.040.000.000.00-1050.00%
GS210129C004000002021-01-19 12:00AM EST400.000.17-0.000.00--050.00%
GS210129C004050002021-01-19 3:05PM EST405.000.040.000.000.00--050.00%
Putsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210129P001800002021-01-15 11:36AM EST180.000.060.000.000.00-1050.00%
GS210129P001850002021-01-12 2:00PM EST185.000.120.000.000.00-6050.00%
GS210129P001900002020-12-31 10:34AM EST190.000.300.000.000.00-1050.00%
GS210129P001950002021-01-14 3:22PM EST195.000.080.000.000.00-2050.00%
GS210129P002000002021-01-20 12:51PM EST200.000.020.000.000.00-1050.00%
GS210129P002050002020-12-21 10:24AM EST205.001.030.000.220.00-1115125.00%
GS210129P002075002020-12-21 10:25AM EST207.501.200.000.130.00-100113.67%
GS210129P002100002021-01-20 9:35AM EST210.000.020.000.000.00-1050.00%
GS210129P002125002020-12-14 10:59AM EST212.502.770.000.690.00--2133.20%
GS210129P002150002021-01-22 12:17PM EST215.000.030.000.000.00-2050.00%
GS210129P002175002021-01-19 9:57AM EST217.500.100.000.000.00-1050.00%
GS210129P002200002021-01-19 3:53PM EST220.000.040.000.000.00-3050.00%
GS210129P002225002021-01-19 10:00AM EST222.500.100.000.000.00-1050.00%
GS210129P002250002021-01-21 10:12AM EST225.000.030.000.000.00-2050.00%
GS210129P002275002021-01-14 1:48PM EST227.500.140.000.000.00-1050.00%
GS210129P002300002021-01-22 11:01AM EST230.000.020.000.000.00-20050.00%
GS210129P002325002021-01-19 11:35AM EST232.500.070.000.000.00-1050.00%
GS210129P002350002021-01-19 1:25PM EST235.000.050.000.000.00-20050.00%
GS210129P002375002021-01-15 12:53PM EST237.500.130.000.000.00-1025.00%
GS210129P002400002021-01-13 9:30AM EST240.000.300.000.000.00-1025.00%
GS210129P002425002021-01-14 1:10PM EST242.500.190.000.000.00-2025.00%
GS210129P002450002021-01-20 1:30PM EST245.000.050.000.000.00-9025.00%
GS210129P002475002021-01-21 3:53PM EST247.500.080.000.000.00-1025.00%
GS210129P002500002021-01-22 3:46PM EST250.000.040.000.000.00-10025.00%
GS210129P002525002021-01-22 9:41AM EST252.500.060.000.000.00-1025.00%
GS210129P002550002021-01-20 12:06PM EST255.000.080.000.000.00-5025.00%
GS210129P002575002021-01-22 10:41AM EST257.500.100.000.000.00-1025.00%
GS210129P002600002021-01-22 2:54PM EST260.000.110.000.000.00-49025.00%
GS210129P002625002021-01-22 1:06PM EST262.500.150.000.000.00-15025.00%
GS210129P002650002021-01-22 3:59PM EST265.000.180.000.000.00-57012.50%
GS210129P002675002021-01-22 3:47PM EST267.500.210.000.000.00-42012.50%
GS210129P002700002021-01-22 3:50PM EST270.000.310.000.000.00-133012.50%
GS210129P002725002021-01-22 3:57PM EST272.500.440.000.000.00-117012.50%
GS210129P002750002021-01-22 3:59PM EST275.000.640.000.000.00-424012.50%
GS210129P002775002021-01-22 3:58PM EST277.500.900.000.000.00-40806.25%
GS210129P002800002021-01-22 3:52PM EST280.001.150.000.000.00-46106.25%
GS210129P002825002021-01-22 3:59PM EST282.501.780.000.000.00-21106.25%
GS210129P002850002021-01-22 3:58PM EST285.002.600.000.000.00-59503.13%
GS210129P002875002021-01-22 3:58PM EST287.503.550.000.000.00-53901.56%
GS210129P002900002021-01-22 4:00PM EST290.004.750.000.000.00-65800.00%
GS210129P002925002021-01-22 3:54PM EST292.505.880.000.000.00-10100.00%
GS210129P002950002021-01-22 3:59PM EST295.007.810.000.000.00-5000.00%
GS210129P002975002021-01-22 2:19PM EST297.5010.150.000.000.00-100.00%
GS210129P003000002021-01-22 3:58PM EST300.0011.770.000.000.00-2800.00%
GS210129P003025002021-01-22 2:15PM EST302.5014.650.000.000.00-500.00%
GS210129P003050002021-01-22 3:06PM EST305.0015.950.000.000.00-100.00%
GS210129P003075002021-01-22 3:41PM EST307.5017.800.000.000.00-100.00%
GS210129P003100002021-01-21 2:48PM EST310.0020.270.000.000.00-2100.00%
GS210129P003125002021-01-15 10:28AM EST312.5017.750.000.000.00-100.00%
GS210129P003150002021-01-19 9:44AM EST315.0016.850.000.000.00--00.00%
GS210129P003200002021-01-22 1:43PM EST320.0030.580.000.000.00-6000.00%
GS210129P003250002021-01-19 12:00AM EST325.0027.850.000.000.00--00.00%
GS210129P003300002021-01-19 9:47AM EST330.0030.360.000.000.00-100.00%
GS210129P003400002021-01-19 12:00AM EST340.0041.040.000.000.00--00.00%