UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
208.27+4.02 (+1.97%)
At close: 4:00PM EDT

208.12 -0.24 (-0.12%)
After hours: 4:50PM EDT

In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS200807C001350002020-07-15 12:10PM EDT135.0080.0571.3575.350.00-20343.75%
GS200807C001600002020-06-30 10:48AM EDT160.0038.2036.6038.500.00--20.00%
GS200807C001775002020-07-13 10:02AM EDT177.5032.0029.0032.800.00--6152.73%
GS200807C001800002020-08-07 1:53PM EDT180.0026.4526.7530.10+2.45+10.21%11197145.31%
GS200807C001825002020-07-13 10:02AM EDT182.5027.7024.7027.100.00--15129.69%
GS200807C001850002020-08-07 2:59PM EDT185.0020.8221.0025.55+1.62+8.44%1278.13%
GS200807C001875002020-07-23 2:15PM EDT187.5015.9519.7021.650.00-24162.70%
GS200807C001900002020-08-07 2:36PM EDT190.0016.4017.4518.70+2.15+15.09%3117122.07%
GS200807C001925002020-08-05 2:48PM EDT192.5014.1013.4518.00+1.35+10.59%751183.50%
GS200807C001950002020-08-07 3:41PM EDT195.0011.3012.5513.90+2.11+22.96%128264105.27%
GS200807C001975002020-08-07 3:59PM EDT197.5010.7510.4511.55+4.05+60.45%22543069.04%
GS200807C002000002020-08-07 3:56PM EDT200.008.707.858.65+3.90+81.25%4511,26964.16%
GS200807C002025002020-08-07 3:47PM EDT202.504.575.456.10+2.31+102.21%5891,04347.46%
GS200807C002050002020-08-07 3:58PM EDT205.003.222.933.85+2.22+222.00%3,8912,88740.58%
GS200807C002075002020-08-07 3:59PM EDT207.500.870.511.63+0.47+117.50%3,1181,68327.78%
GS200807C002100002020-08-07 3:57PM EDT210.000.010.000.01-0.20-95.24%3,5193,4998.20%
GS200807C002125002020-08-07 3:06PM EDT212.500.010.000.01-0.09-90.00%51483217.58%
GS200807C002150002020-08-07 2:49PM EDT215.000.010.000.01-0.02-66.67%2962926.17%
GS200807C002175002020-08-07 1:53PM EDT217.500.010.000.24-0.03-75.00%1330650.59%
GS200807C002200002020-08-07 3:16PM EDT220.000.010.000.03-0.01-50.00%857148.44%
GS200807C002225002020-08-07 11:31AM EDT222.500.010.000.080.00-812159.38%
GS200807C002250002020-08-06 10:23AM EDT225.000.020.010.240.00-724181.25%
GS200807C002275002020-08-07 3:22PM EDT227.500.020.000.37-0.02-50.00%23297.07%
GS200807C002300002020-08-06 3:42PM EDT230.000.020.000.130.00-610089.84%
GS200807C002325002020-08-05 10:58AM EDT232.500.030.000.450.00-572120.31%
GS200807C002350002020-08-07 3:35PM EDT235.000.010.000.08-0.08-88.89%39899.22%
GS200807C002375002020-07-22 9:50AM EDT237.500.500.000.550.00-18143.95%
GS200807C002400002020-07-30 10:24AM EDT240.000.010.000.090.00-1202116.02%
GS200807C002450002020-07-28 11:50AM EDT245.000.070.000.290.00-145153.52%
GS200807C002500002020-08-06 3:42PM EDT250.000.010.000.520.00-129185.94%
GS200807C002550002020-07-20 3:50PM EDT255.000.550.000.150.00-215168.36%
GS200807C002600002020-07-15 12:04PM EDT260.000.780.000.690.00-22228.52%
GS200807C002650002020-07-28 10:17AM EDT265.000.010.000.010.00-15150.00%
GS200807C002700002020-07-20 3:58PM EDT270.000.100.000.010.00-22159.38%
GS200807C002750002020-07-20 3:47PM EDT275.000.150.000.010.00-89168.75%
GS200807C002800002020-07-24 11:26AM EDT280.000.010.000.870.00-11300.00%
GS200807C002850002020-07-22 2:30PM EDT285.000.010.000.480.00-11286.33%
GS200807C002950002020-07-17 11:46AM EDT295.000.080.000.260.00-41126287.50%
GS200807C003000002020-08-03 9:35AM EDT300.000.010.000.970.00-171361.72%
GS200807C003050002020-07-14 2:10PM EDT305.000.180.000.390.00-7070327.34%
GS200807C003100002020-07-16 11:02AM EDT310.000.150.000.030.00-560541256.25%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS200807P001400002020-06-29 11:14AM EDT140.001.050.002.130.00--3482.81%
GS200807P001500002020-07-21 11:16AM EDT150.000.120.000.480.00-2040312.50%
GS200807P001550002020-07-24 9:47AM EDT155.000.010.001.000.00-32323.83%
GS200807P001600002020-07-28 1:38PM EDT160.000.040.000.520.00-265261.91%
GS200807P001650002020-08-07 12:10PM EDT165.000.020.000.13-0.01-33.33%1104192.19%
GS200807P001700002020-08-06 11:33AM EDT170.000.010.001.510.00-1160259.38%
GS200807P001750002020-08-07 3:40PM EDT175.000.010.000.010.00-1269112.50%
GS200807P001775002020-07-31 12:38PM EDT177.500.100.000.020.00-657110.94%
GS200807P001800002020-08-05 12:33PM EDT180.000.020.000.000.00-5455150.00%
GS200807P001825002020-08-07 1:14PM EDT182.500.020.000.04-0.01-33.33%36162100.00%
GS200807P001850002020-08-07 2:51PM EDT185.000.010.000.02-0.01-50.00%339284.38%
GS200807P001875002020-08-07 2:51PM EDT187.500.020.000.130.00-3553695.70%
GS200807P001900002020-08-07 3:40PM EDT190.000.010.000.01-0.03-75.00%401,03262.50%
GS200807P001925002020-08-07 2:52PM EDT192.500.010.000.13-0.04-80.00%1457075.00%
GS200807P001950002020-08-07 3:32PM EDT195.000.010.000.01-0.05-83.33%2372350.00%
GS200807P001975002020-08-07 12:46PM EDT197.500.020.000.01-0.09-81.82%17278841.41%
GS200807P002000002020-08-07 3:13PM EDT200.000.010.000.01-0.20-95.24%21096832.81%
GS200807P002025002020-08-07 3:37PM EDT202.500.010.000.01-0.59-98.33%75283023.44%
GS200807P002050002020-08-07 3:52PM EDT205.000.010.000.09-1.76-99.44%92379721.88%
GS200807P002075002020-08-07 3:54PM EDT207.500.120.000.15-3.71-96.87%1571669.91%
GS200807P002100002020-08-07 3:58PM EDT210.001.720.143.20-4.18-70.85%9623351.03%
GS200807P002125002020-08-07 3:58PM EDT212.504.293.904.55-3.80-46.97%1709137.21%
GS200807P002150002020-08-07 3:56PM EDT215.006.756.307.25-2.28-25.25%1184559.23%
GS200807P002175002020-08-07 3:58PM EDT217.509.318.5510.65-3.77-28.82%107666.11%
GS200807P002200002020-08-07 3:59PM EDT220.0011.3511.4012.05-4.36-27.75%1586575.59%
GS200807P002225002020-08-07 1:58PM EDT222.5015.7712.3016.60-2.28-12.63%41479.98%
GS200807P002250002020-08-07 12:59PM EDT225.0021.0714.3018.95+1.89+9.85%58175.49%
GS200807P002275002020-07-23 1:44PM EDT227.5024.3518.2521.150.00-12118.56%
GS200807P002300002020-08-07 3:56PM EDT230.0021.6521.2022.05+3.30+17.98%280118.95%
GS200807P002400002020-07-20 12:01AM EDT240.0027.4030.2533.500.00--0137.11%
GS200807P002450002020-07-16 10:13AM EDT245.0028.7235.3538.500.00--0160.94%
GS200807P002700002020-07-15 9:49AM EDT270.0049.4059.6563.650.00-90370.41%
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