The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
355.57+6.74 (+1.93%)
As of 11:42AM EDT. Market open.
Callsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210625C00215000 | 2021-06-16 3:36PM EDT | 215.00 | 155.89 | 139.95 | 141.10 | 0.00 | - | 8 | 8 | 211.52% |
| GS210625C00225000 | 2021-06-15 10:28AM EDT | 225.00 | 143.95 | 128.70 | 131.10 | 0.00 | - | - | 1 | 194.53% |
| GS210625C00245000 | 2021-06-15 10:10AM EDT | 245.00 | 124.85 | 109.65 | 111.35 | 0.00 | - | - | 1 | 173.44% |
| GS210625C00255000 | 2021-05-25 12:46PM EDT | 255.00 | 115.02 | 99.95 | 101.30 | 0.00 | - | - | 0 | 108.98% |
| GS210625C00260000 | 2021-06-07 11:52AM EDT | 260.00 | 128.87 | 93.90 | 96.25 | 0.00 | - | - | 1 | 145.90% |
| GS210625C00295000 | 2021-06-01 9:32AM EDT | 295.00 | 83.89 | 59.75 | 61.40 | 0.00 | - | - | 1 | 50.00% |
| GS210625C00300000 | 2021-06-21 10:36AM EDT | 300.00 | 56.85 | 54.75 | 56.35 | +5.02 | +9.69% | 1 | 1 | 90.14% |
| GS210625C00310000 | 2021-06-09 10:11AM EDT | 310.00 | 72.70 | 45.15 | 46.00 | 0.00 | - | 19 | 18 | 67.24% |
| GS210625C00320000 | 2021-06-21 11:17AM EDT | 320.00 | 35.36 | 35.05 | 36.35 | +5.58 | +18.74% | 10 | 12 | 61.67% |
| GS210625C00330000 | 2021-06-18 12:41PM EDT | 330.00 | 22.65 | 25.20 | 26.70 | +0.15 | +0.67% | 8 | 8 | 52.30% |
| GS210625C00332500 | 2021-06-17 9:42AM EDT | 332.50 | 36.75 | 22.80 | 24.45 | 0.00 | - | 1 | 5 | 51.42% |
| GS210625C00340000 | 2021-06-21 10:46AM EDT | 340.00 | 17.49 | 16.05 | 16.85 | +5.29 | +43.36% | 21 | 30 | 38.09% |
| GS210625C00342500 | 2021-05-17 12:15AM EDT | 342.50 | 28.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS210625C00345000 | 2021-06-21 11:18AM EDT | 345.00 | 12.25 | 12.05 | 12.55 | +3.35 | +37.64% | 78 | 61 | 35.44% |
| GS210625C00347500 | 2021-06-21 10:10AM EDT | 347.50 | 10.55 | 10.10 | 10.65 | +2.90 | +37.91% | 10 | 39 | 34.94% |
| GS210625C00350000 | 2021-06-21 11:13AM EDT | 350.00 | 8.68 | 8.40 | 8.85 | +2.31 | +36.26% | 245 | 312 | 34.19% |
| GS210625C00352500 | 2021-06-21 11:25AM EDT | 352.50 | 7.00 | 6.75 | 7.10 | +1.70 | +32.08% | 304 | 200 | 32.84% |
| GS210625C00355000 | 2021-06-21 11:18AM EDT | 355.00 | 5.65 | 5.35 | 5.75 | +1.90 | +50.67% | 1,587 | 532 | 32.91% |
| GS210625C00357500 | 2021-06-21 11:24AM EDT | 357.50 | 4.35 | 4.25 | 4.45 | +1.04 | +31.42% | 445 | 260 | 32.19% |
| GS210625C00360000 | 2021-06-21 11:21AM EDT | 360.00 | 3.25 | 3.30 | 3.45 | +0.85 | +35.42% | 1,694 | 809 | 32.19% |
| GS210625C00362500 | 2021-06-21 11:16AM EDT | 362.50 | 2.60 | 2.41 | 2.61 | +0.64 | +32.65% | 199 | 294 | 32.09% |
| GS210625C00365000 | 2021-06-21 11:23AM EDT | 365.00 | 1.86 | 1.78 | 1.89 | +0.53 | +39.85% | 1,392 | 400 | 31.69% |
| GS210625C00367500 | 2021-06-21 11:24AM EDT | 367.50 | 1.35 | 1.29 | 1.38 | +0.20 | +17.39% | 849 | 220 | 31.76% |
| GS210625C00370000 | 2021-06-21 11:21AM EDT | 370.00 | 0.95 | 0.90 | 0.99 | +0.18 | +23.38% | 772 | 803 | 31.86% |
| GS210625C00372500 | 2021-06-21 10:47AM EDT | 372.50 | 0.90 | 0.64 | 0.72 | +0.28 | +45.16% | 147 | 421 | 32.23% |
| GS210625C00375000 | 2021-06-21 11:22AM EDT | 375.00 | 0.47 | 0.46 | 0.50 | -0.02 | -4.08% | 346 | 995 | 32.32% |
| GS210625C00377500 | 2021-06-21 11:10AM EDT | 377.50 | 0.36 | 0.34 | 0.36 | -0.04 | -10.00% | 324 | 274 | 32.81% |
| GS210625C00380000 | 2021-06-21 11:23AM EDT | 380.00 | 0.26 | 0.25 | 0.27 | -0.07 | -21.21% | 393 | 1,083 | 33.59% |
| GS210625C00382500 | 2021-06-21 10:58AM EDT | 382.50 | 0.25 | 0.19 | 0.20 | -0.05 | -16.67% | 7 | 283 | 34.28% |
| GS210625C00385000 | 2021-06-21 11:20AM EDT | 385.00 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 103 | 397 | 34.96% |
| GS210625C00387500 | 2021-06-21 9:35AM EDT | 387.50 | 0.15 | 0.11 | 0.12 | -0.04 | -21.05% | 1 | 560 | 36.04% |
| GS210625C00390000 | 2021-06-21 10:49AM EDT | 390.00 | 0.13 | 0.08 | 0.11 | -0.05 | -27.78% | 62 | 782 | 37.79% |
| GS210625C00392500 | 2021-06-21 11:07AM EDT | 392.50 | 0.07 | 0.07 | 0.08 | -0.25 | -78.12% | 218 | 384 | 38.28% |
| GS210625C00395000 | 2021-06-21 10:36AM EDT | 395.00 | 0.09 | 0.06 | 0.07 | -0.04 | -30.77% | 18 | 469 | 39.65% |
| GS210625C00397500 | 2021-06-21 10:22AM EDT | 397.50 | 0.09 | 0.05 | 0.22 | -0.13 | -59.09% | 6 | 193 | 49.27% |
| GS210625C00400000 | 2021-06-21 9:53AM EDT | 400.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 4 | 723 | 42.77% |
| GS210625C00402500 | 2021-06-17 12:31PM EDT | 402.50 | 0.07 | 0.04 | 0.05 | -0.09 | -56.25% | 1 | 55 | 43.75% |
| GS210625C00405000 | 2021-06-21 11:02AM EDT | 405.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 65 | 123 | 45.70% |
| GS210625C00407500 | 2021-06-21 11:07AM EDT | 407.50 | 0.03 | 0.03 | 0.04 | -0.57 | -95.00% | 5 | 24 | 46.48% |
| GS210625C00410000 | 2021-06-21 10:05AM EDT | 410.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 79 | 139 | 46.68% |
| GS210625C00415000 | 2021-06-16 10:34AM EDT | 415.00 | 0.42 | 0.01 | 0.03 | 0.00 | - | 5 | 19 | 50.20% |
| GS210625C00420000 | 2021-06-18 3:51PM EDT | 420.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 53 | 50.00% |
| GS210625C00425000 | 2021-06-16 2:07PM EDT | 425.00 | 0.27 | 0.00 | 0.03 | 0.00 | - | 19 | 19 | 53.13% |
| GS210625C00430000 | 2021-06-16 2:15PM EDT | 430.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 20 | 17 | 56.25% |
| GS210625C00435000 | 2021-06-16 1:23PM EDT | 435.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 30 | 33 | 59.38% |
| GS210625C00440000 | 2021-06-18 11:54AM EDT | 440.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 63 | 83 | 74.80% |
| GS210625C00445000 | 2021-05-17 12:15AM EDT | 445.00 | 0.50 | 0.00 | 0.67 | 0.00 | - | - | 0 | 94.04% |
| GS210625C00450000 | 2021-05-17 10:50AM EDT | 450.00 | 0.35 | 0.01 | 0.54 | 0.00 | - | 1 | 0 | 95.12% |
| GS210625C00460000 | 2021-06-15 10:01AM EDT | 460.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | - | 10 | 91.80% |
| GS210625C00465000 | 2021-06-15 10:01AM EDT | 465.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | - | 10 | 99.02% |
| GS210625C00475000 | 2021-06-14 12:20PM EDT | 475.00 | 0.06 | 0.00 | 0.39 | 0.00 | - | - | 10 | 108.01% |
| GS210625C00480000 | 2021-06-14 2:08PM EDT | 480.00 | 0.05 | 0.00 | 1.22 | 0.00 | - | - | 40 | 131.30% |
| GS210625C00510000 | 2021-06-14 12:06AM EDT | 510.00 | 0.17 | 0.00 | 2.13 | 0.00 | - | - | 38 | 167.29% |
| GS210625C00520000 | 2021-06-14 12:19PM EDT | 520.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 14 | 174.37% |
Putsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210625P00180000 | 2021-05-21 2:19PM EDT | 180.00 | 0.14 | 0.00 | 0.09 | 0.00 | - | 5 | 5 | 207.03% |
| GS210625P00250000 | 2021-06-03 3:07PM EDT | 250.00 | 0.42 | 0.00 | 0.18 | 0.00 | - | 13 | 13 | 121.48% |
| GS210625P00255000 | 2021-06-18 3:46PM EDT | 255.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | 14 | 14 | 146.29% |
| GS210625P00260000 | 2021-06-21 9:50AM EDT | 260.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 198 | 90.63% |
| GS210625P00265000 | 2021-06-21 9:39AM EDT | 265.00 | 0.04 | 0.00 | 2.02 | 0.00 | - | 1 | 28 | 148.97% |
| GS210625P00270000 | 2021-06-18 3:48PM EDT | 270.00 | 0.08 | 0.00 | 2.14 | 0.00 | - | 120 | 161 | 142.72% |
| GS210625P00275000 | 2021-06-21 10:31AM EDT | 275.00 | 0.16 | 0.00 | 0.12 | +0.07 | +77.78% | 12 | 37 | 87.11% |
| GS210625P00280000 | 2021-06-21 9:53AM EDT | 280.00 | 0.06 | 0.01 | 0.10 | -0.02 | -25.00% | 10 | 42 | 80.86% |
| GS210625P00285000 | 2021-06-15 1:59PM EDT | 285.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 3 | 5 | 73.83% |
| GS210625P00290000 | 2021-06-21 10:51AM EDT | 290.00 | 0.06 | 0.02 | 2.17 | -0.17 | -73.91% | 4 | 14 | 112.21% |
| GS210625P00295000 | 2021-06-21 11:01AM EDT | 295.00 | 0.06 | 0.04 | 0.07 | -0.12 | -66.67% | 6 | 78 | 64.84% |
| GS210625P00297500 | 2021-06-18 3:46PM EDT | 297.50 | 0.20 | 0.05 | 0.07 | 0.00 | - | 9 | 9 | 62.89% |
| GS210625P00300000 | 2021-06-21 9:49AM EDT | 300.00 | 0.12 | 0.06 | 0.08 | -0.14 | -53.85% | 12 | 76 | 61.33% |
| GS210625P00305000 | 2021-06-18 3:35PM EDT | 305.00 | 0.25 | 0.08 | 0.10 | -0.06 | -19.35% | 1 | 4 | 57.81% |
| GS210625P00310000 | 2021-06-21 10:31AM EDT | 310.00 | 0.13 | 0.12 | 0.13 | -0.22 | -62.86% | 3 | 88 | 54.88% |
| GS210625P00315000 | 2021-06-21 11:01AM EDT | 315.00 | 0.12 | 0.15 | 0.16 | -0.38 | -76.00% | 3 | 62 | 50.88% |
| GS210625P00320000 | 2021-06-21 10:22AM EDT | 320.00 | 0.22 | 0.21 | 0.22 | -0.51 | -69.86% | 31 | 163 | 47.90% |
| GS210625P00325000 | 2021-06-21 11:09AM EDT | 325.00 | 0.31 | 0.30 | 0.32 | -0.69 | -69.00% | 143 | 195 | 44.92% |
| GS210625P00330000 | 2021-06-21 11:03AM EDT | 330.00 | 0.42 | 0.43 | 0.45 | -0.91 | -68.42% | 161 | 205 | 41.55% |
| GS210625P00332500 | 2021-06-21 11:03AM EDT | 332.50 | 0.50 | 0.52 | 0.57 | -1.00 | -66.67% | 28 | 130 | 40.38% |
| GS210625P00335000 | 2021-06-21 11:18AM EDT | 335.00 | 0.70 | 0.67 | 0.73 | -1.50 | -68.18% | 94 | 267 | 39.31% |
| GS210625P00337500 | 2021-06-21 11:03AM EDT | 337.50 | 0.86 | 0.86 | 0.92 | -1.67 | -66.01% | 208 | 266 | 38.09% |
| GS210625P00340000 | 2021-06-21 11:25AM EDT | 340.00 | 1.12 | 0.95 | 1.16 | -1.93 | -63.28% | 355 | 438 | 36.84% |
| GS210625P00342500 | 2021-06-21 11:16AM EDT | 342.50 | 1.50 | 1.43 | 1.57 | -2.55 | -62.96% | 77 | 382 | 36.57% |
| GS210625P00345000 | 2021-06-21 11:07AM EDT | 345.00 | 2.03 | 1.87 | 2.04 | -2.97 | -59.40% | 258 | 337 | 35.91% |
| GS210625P00347500 | 2021-06-21 11:04AM EDT | 347.50 | 2.40 | 2.45 | 2.68 | -3.15 | -56.76% | 124 | 332 | 35.65% |
| GS210625P00350000 | 2021-06-21 11:19AM EDT | 350.00 | 3.30 | 3.10 | 3.30 | -3.27 | -49.77% | 435 | 683 | 34.33% |
| GS210625P00352500 | 2021-06-21 11:21AM EDT | 352.50 | 4.35 | 3.95 | 4.30 | -3.90 | -47.27% | 223 | 381 | 34.51% |
| GS210625P00355000 | 2021-06-21 11:11AM EDT | 355.00 | 5.28 | 5.05 | 5.45 | -4.47 | -45.85% | 923 | 1,643 | 34.55% |
| GS210625P00357500 | 2021-06-21 11:17AM EDT | 357.50 | 6.40 | 6.35 | 6.70 | -5.45 | -45.99% | 59 | 376 | 34.14% |
| GS210625P00360000 | 2021-06-21 11:02AM EDT | 360.00 | 7.05 | 7.85 | 8.45 | -4.95 | -41.25% | 98 | 626 | 35.78% |
| GS210625P00362500 | 2021-06-21 11:24AM EDT | 362.50 | 9.65 | 9.50 | 9.85 | -4.53 | -31.95% | 9 | 470 | 34.19% |
| GS210625P00365000 | 2021-06-21 11:18AM EDT | 365.00 | 11.44 | 11.30 | 11.85 | -4.86 | -29.82% | 67 | 521 | 35.62% |
| GS210625P00367500 | 2021-06-21 11:15AM EDT | 367.50 | 13.44 | 13.15 | 13.80 | -4.77 | -26.19% | 32 | 350 | 35.88% |
| GS210625P00370000 | 2021-06-21 11:18AM EDT | 370.00 | 15.54 | 15.35 | 16.00 | -6.28 | -28.78% | 12 | 344 | 37.42% |
| GS210625P00372500 | 2021-06-18 3:03PM EDT | 372.50 | 19.40 | 17.65 | 18.45 | -4.30 | -18.14% | 1 | 240 | 40.80% |
| GS210625P00375000 | 2021-06-21 9:30AM EDT | 375.00 | 20.50 | 19.05 | 20.70 | -5.97 | -22.55% | 4 | 423 | 41.94% |
| GS210625P00377500 | 2021-06-21 11:05AM EDT | 377.50 | 21.66 | 22.05 | 23.05 | -6.54 | -23.19% | 14 | 523 | 43.74% |
| GS210625P00380000 | 2021-06-21 11:05AM EDT | 380.00 | 24.07 | 24.45 | 25.45 | -7.01 | -22.55% | 8 | 200 | 45.83% |
| GS210625P00382500 | 2021-06-21 10:52AM EDT | 382.50 | 25.97 | 26.45 | 28.00 | +4.02 | +18.31% | 3 | 294 | 49.66% |
| GS210625P00385000 | 2021-06-21 10:40AM EDT | 385.00 | 29.47 | 29.05 | 30.70 | -4.96 | -14.41% | 2 | 321 | 55.35% |
| GS210625P00387500 | 2021-06-21 10:52AM EDT | 387.50 | 30.91 | 31.90 | 32.95 | -6.03 | -16.32% | 3 | 53 | 55.18% |
| GS210625P00390000 | 2021-06-18 3:05PM EDT | 390.00 | 40.77 | 34.30 | 35.35 | 0.00 | - | 3 | 20 | 56.69% |
| GS210625P00392500 | 2021-06-17 3:23PM EDT | 392.50 | 31.69 | 36.60 | 37.95 | 0.00 | - | 10 | 8 | 61.13% |
| GS210625P00397500 | 2021-06-07 10:19AM EDT | 397.50 | 13.35 | 41.35 | 43.00 | 0.00 | - | - | 4 | 50.20% |
| GS210625P00400000 | 2021-06-17 10:08AM EDT | 400.00 | 34.71 | 44.15 | 45.10 | 0.00 | - | 4 | 2 | 50.59% |
| GS210625P00402500 | 2021-06-14 12:07AM EDT | 402.50 | 21.20 | 46.80 | 47.85 | 0.00 | - | - | 1 | 59.52% |
| GS210625P00490000 | 2021-06-16 3:19PM EDT | 490.00 | 117.65 | 133.40 | 135.35 | 0.00 | - | 1 | 1 | 148.49% |
| GS210625P00500000 | 2021-06-16 3:19PM EDT | 500.00 | 127.65 | 143.80 | 145.20 | 0.00 | - | 1 | 1 | 110.55% |
© 2021 Verizon Media. All rights reserved.
