UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
196.72-4.42 (-2.20%)
As of 1:59PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS201030C001300002020-10-01 9:34AM EDT130.0073.0066.4067.700.00-22203.13%
GS201030C001400002020-09-21 12:11PM EDT140.0049.8763.0563.900.00--1372.41%
GS201030C001600002020-10-23 9:43AM EDT160.0048.0536.6537.550.00-14115.23%
GS201030C001700002020-10-08 9:30AM EDT170.0035.5126.4027.400.00-3575.20%
GS201030C001725002020-10-22 1:42PM EDT172.5033.0023.9024.950.00-4170.51%
GS201030C001750002020-10-22 2:28PM EDT175.0031.2321.8522.200.00-164269.34%
GS201030C001775002020-10-01 2:08PM EDT177.5024.0019.1520.100.00-2166.60%
GS201030C001800002020-10-27 1:25PM EDT180.0017.2016.8517.30-7.95-31.61%613857.62%
GS201030C001825002020-10-26 1:47PM EDT182.5017.0414.4014.750.00-11350.59%
GS201030C001850002020-10-23 10:00AM EDT185.0021.4811.9512.300.00-13049.71%
GS201030C001875002020-10-27 12:37PM EDT187.509.359.559.90-2.45-20.76%57743.99%
GS201030C001900002020-10-27 1:24PM EDT190.007.457.257.60-3.99-34.88%7614439.26%
GS201030C001925002020-10-27 1:08PM EDT192.505.065.205.45-3.84-43.15%1612335.16%
GS201030C001950002020-10-27 1:36PM EDT195.003.623.303.55-3.12-46.29%15418531.79%
GS201030C001975002020-10-27 1:42PM EDT197.502.031.952.11-2.82-58.14%3,06113030.13%
GS201030C002000002020-10-27 1:42PM EDT200.001.101.021.10-2.45-69.01%1,4001,43428.86%
GS201030C002025002020-10-27 1:37PM EDT202.500.590.500.57-1.41-70.50%56792329.35%
GS201030C002050002020-10-27 1:36PM EDT205.000.280.230.29-1.11-79.86%1,05999030.27%
GS201030C002075002020-10-27 1:42PM EDT207.500.160.120.15-0.57-78.08%26686931.54%
GS201030C002100002020-10-27 1:29PM EDT210.000.090.070.10-0.35-79.55%2591,20634.38%
GS201030C002125002020-10-27 1:38PM EDT212.500.080.050.08-0.19-70.37%451,44337.89%
GS201030C002150002020-10-27 1:19PM EDT215.000.040.030.06-0.12-75.00%1301,25440.82%
GS201030C002175002020-10-27 1:14PM EDT217.500.040.020.04-0.05-55.56%6373142.77%
GS201030C002200002020-10-27 12:11PM EDT220.000.020.000.05-0.04-66.67%351,07248.44%
GS201030C002225002020-10-26 10:06AM EDT222.500.030.000.05+0.01+50.00%319852.54%
GS201030C002250002020-10-27 1:41PM EDT225.000.020.000.03-0.02-50.00%520153.13%
GS201030C002275002020-10-22 1:42PM EDT227.500.070.000.040.00-415554.30%
GS201030C002300002020-10-27 1:17PM EDT230.000.010.000.01-0.01-50.00%1925350.00%
GS201030C002325002020-10-22 12:27PM EDT232.500.090.000.040.00-210161.33%
GS201030C002350002020-10-20 1:57PM EDT235.000.080.000.080.00-48569.92%
GS201030C002400002020-10-26 2:55PM EDT240.000.020.000.070.00-35276.17%
GS201030C002450002020-10-20 9:36AM EDT245.000.070.000.070.00-234882.81%
GS201030C002500002020-10-19 1:53PM EDT250.000.040.000.040.00-11484.38%
GS201030C002550002020-10-19 1:53PM EDT255.000.030.000.040.00-11190.63%
GS201030C002600002020-10-09 10:45AM EDT260.000.130.000.070.00-1010102.34%
GS201030C002700002020-09-30 11:27AM EDT270.000.620.000.080.00--3116.02%
GS201030C002800002020-10-26 1:04PM EDT280.000.040.000.080.00-810127.34%
Putsfor30 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS201030P001000002020-09-29 1:57PM EDT100.000.050.000.080.00--2241.41%
GS201030P001100002020-09-30 1:50PM EDT110.000.090.000.080.00--3209.38%
GS201030P001250002020-09-23 3:25PM EDT125.000.170.000.090.00--1168.75%
GS201030P001300002020-09-28 9:48AM EDT130.000.550.000.080.00--1153.13%
GS201030P001400002020-09-21 9:34AM EDT140.001.140.000.000.00--350.00%
GS201030P001450002020-10-05 1:43PM EDT145.000.110.000.080.00-10116.41%
GS201030P001500002020-10-06 2:58PM EDT150.000.120.000.040.00-11196.88%
GS201030P001550002020-10-23 10:39AM EDT155.000.020.000.020.00-102579.69%
GS201030P001600002020-10-27 10:30AM EDT160.000.020.000.04-0.08-80.00%12575.78%
GS201030P001625002020-10-19 12:08AM EDT162.500.06-0.080.00--183.59%
GS201030P001650002020-10-22 2:36PM EDT165.000.010.000.080.00-22471.09%
GS201030P001675002020-10-19 9:57AM EDT167.500.040.000.080.00-11765.63%
GS201030P001700002020-10-27 10:30AM EDT170.000.040.000.04+0.02+100.00%116255.47%
GS201030P001725002020-10-19 1:14PM EDT172.500.040.000.100.00-1756.45%
GS201030P001750002020-10-27 10:44AM EDT175.000.010.010.06-0.03-75.00%210252.34%
GS201030P001775002020-10-21 10:37AM EDT177.500.090.000.050.00-41845.70%
GS201030P001800002020-10-27 1:36PM EDT180.000.030.020.05-0.04-57.14%331640.23%
GS201030P001825002020-10-27 1:18PM EDT182.500.070.030.09-0.03-30.00%16519438.28%
GS201030P001850002020-10-27 1:20PM EDT185.000.170.090.13+0.07+70.00%16466534.77%
GS201030P001875002020-10-27 12:50PM EDT187.500.270.220.25+0.03+12.50%26860533.01%
GS201030P001900002020-10-27 1:34PM EDT190.000.350.400.44+0.02+6.06%51490430.66%
GS201030P001925002020-10-27 1:27PM EDT192.500.760.740.78+0.13+20.63%26864028.30%
GS201030P001950002020-10-27 1:39PM EDT195.001.301.371.45+0.40+44.44%4231,37926.95%
GS201030P001975002020-10-27 1:31PM EDT197.502.292.422.55+0.86+60.14%3051,27725.98%
GS201030P002000002020-10-27 1:26PM EDT200.003.933.804.05+1.57+66.53%2891,59224.10%
GS201030P002025002020-10-27 1:37PM EDT202.505.825.906.20+1.83+45.86%3751726.42%
GS201030P002050002020-10-27 1:12PM EDT205.008.688.058.35+2.63+43.47%2681322.17%
GS201030P002075002020-10-27 12:49PM EDT207.5011.1910.5010.85+3.27+41.29%834627.34%
GS201030P002100002020-10-27 12:54PM EDT210.0013.5412.9513.30+3.40+33.53%1558526.95%
GS201030P002125002020-10-27 10:34AM EDT212.5015.0015.3515.75+3.20+27.12%521680.00%
GS201030P002150002020-10-26 11:57AM EDT215.0016.0017.8018.250.00-51330.00%
GS201030P002175002020-10-23 9:39AM EDT217.5011.0520.2520.700.00-4200.00%
GS201030P002200002020-10-27 10:34AM EDT220.0022.2322.8023.25+3.78+20.49%37540.00%
GS201030P002225002020-10-20 2:29PM EDT222.5013.1525.2025.850.00-3555.08%
GS201030P002250002020-10-19 12:27PM EDT225.0026.1327.6028.35+7.69+41.70%1359.18%
GS201030P002275002020-10-19 12:08AM EDT227.5019.0029.8031.150.00--283.50%
GS201030P002300002020-10-19 12:08AM EDT230.0017.3532.4533.600.00--386.04%
GS201030P002325002020-10-23 12:30PM EDT232.5028.0034.8036.150.00-1293.26%
GS201030P002400002020-10-23 1:21PM EDT240.0038.5142.8543.150.00-110.00%
GS201030P002500002020-10-19 12:08AM EDT250.0051.1352.6053.55+12.44+32.15%52117.87%
GS201030P002700002020-09-21 12:09AM EDT270.0060.710.000.000.00-300.00%
GS201030P002850002020-10-21 12:42PM EDT285.0081.0087.8088.150.00--00.00%