UK markets closed

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.
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210625C002150002021-06-16 3:36PM EDT215.00155.89139.95141.100.00-88211.52%
GS210625C002250002021-06-15 10:28AM EDT225.00143.95128.70131.100.00--1194.53%
GS210625C002450002021-06-15 10:10AM EDT245.00124.85109.65111.350.00--1173.44%
GS210625C002550002021-05-25 12:46PM EDT255.00115.0299.95101.300.00--0108.98%
GS210625C002600002021-06-07 11:52AM EDT260.00128.8793.9096.250.00--1145.90%
GS210625C002950002021-06-01 9:32AM EDT295.0083.8959.7561.400.00--150.00%
GS210625C003000002021-06-21 10:36AM EDT300.0056.8554.7556.35+5.02+9.69%1190.14%
GS210625C003100002021-06-09 10:11AM EDT310.0072.7045.1546.000.00-191867.24%
GS210625C003200002021-06-21 11:17AM EDT320.0035.3635.0536.35+5.58+18.74%101261.67%
GS210625C003300002021-06-18 12:41PM EDT330.0022.6525.2026.70+0.15+0.67%8852.30%
GS210625C003325002021-06-17 9:42AM EDT332.5036.7522.8024.450.00-1551.42%
GS210625C003400002021-06-21 10:46AM EDT340.0017.4916.0516.85+5.29+43.36%213038.09%
GS210625C003425002021-05-17 12:15AM EDT342.5028.200.000.000.00--00.00%
GS210625C003450002021-06-21 11:18AM EDT345.0012.2512.0512.55+3.35+37.64%786135.44%
GS210625C003475002021-06-21 10:10AM EDT347.5010.5510.1010.65+2.90+37.91%103934.94%
GS210625C003500002021-06-21 11:13AM EDT350.008.688.408.85+2.31+36.26%24531234.19%
GS210625C003525002021-06-21 11:25AM EDT352.507.006.757.10+1.70+32.08%30420032.84%
GS210625C003550002021-06-21 11:18AM EDT355.005.655.355.75+1.90+50.67%1,58753232.91%
GS210625C003575002021-06-21 11:24AM EDT357.504.354.254.45+1.04+31.42%44526032.19%
GS210625C003600002021-06-21 11:21AM EDT360.003.253.303.45+0.85+35.42%1,69480932.19%
GS210625C003625002021-06-21 11:16AM EDT362.502.602.412.61+0.64+32.65%19929432.09%
GS210625C003650002021-06-21 11:23AM EDT365.001.861.781.89+0.53+39.85%1,39240031.69%
GS210625C003675002021-06-21 11:24AM EDT367.501.351.291.38+0.20+17.39%84922031.76%
GS210625C003700002021-06-21 11:21AM EDT370.000.950.900.99+0.18+23.38%77280331.86%
GS210625C003725002021-06-21 10:47AM EDT372.500.900.640.72+0.28+45.16%14742132.23%
GS210625C003750002021-06-21 11:22AM EDT375.000.470.460.50-0.02-4.08%34699532.32%
GS210625C003775002021-06-21 11:10AM EDT377.500.360.340.36-0.04-10.00%32427432.81%
GS210625C003800002021-06-21 11:23AM EDT380.000.260.250.27-0.07-21.21%3931,08333.59%
GS210625C003825002021-06-21 10:58AM EDT382.500.250.190.20-0.05-16.67%728334.28%
GS210625C003850002021-06-21 11:20AM EDT385.000.150.140.15-0.06-28.57%10339734.96%
GS210625C003875002021-06-21 9:35AM EDT387.500.150.110.12-0.04-21.05%156036.04%
GS210625C003900002021-06-21 10:49AM EDT390.000.130.080.11-0.05-27.78%6278237.79%
GS210625C003925002021-06-21 11:07AM EDT392.500.070.070.08-0.25-78.12%21838438.28%
GS210625C003950002021-06-21 10:36AM EDT395.000.090.060.07-0.04-30.77%1846939.65%
GS210625C003975002021-06-21 10:22AM EDT397.500.090.050.22-0.13-59.09%619349.27%
GS210625C004000002021-06-21 9:53AM EDT400.000.050.050.06-0.05-50.00%472342.77%
GS210625C004025002021-06-17 12:31PM EDT402.500.070.040.05-0.09-56.25%15543.75%
GS210625C004050002021-06-21 11:02AM EDT405.000.040.040.05-0.05-55.56%6512345.70%
GS210625C004075002021-06-21 11:07AM EDT407.500.030.030.04-0.57-95.00%52446.48%
GS210625C004100002021-06-21 10:05AM EDT410.000.040.020.03-0.01-20.00%7913946.68%
GS210625C004150002021-06-16 10:34AM EDT415.000.420.010.030.00-51950.20%
GS210625C004200002021-06-18 3:51PM EDT420.000.020.000.030.00-505350.00%
GS210625C004250002021-06-16 2:07PM EDT425.000.270.000.030.00-191953.13%
GS210625C004300002021-06-16 2:15PM EDT430.000.140.000.030.00-201756.25%
GS210625C004350002021-06-16 1:23PM EDT435.000.050.000.030.00-303359.38%
GS210625C004400002021-06-18 11:54AM EDT440.000.050.000.170.00-638374.80%
GS210625C004450002021-05-17 12:15AM EDT445.000.500.000.670.00--094.04%
GS210625C004500002021-05-17 10:50AM EDT450.000.350.010.540.00-1095.12%
GS210625C004600002021-06-15 10:01AM EDT460.000.050.000.240.00--1091.80%
GS210625C004650002021-06-15 10:01AM EDT465.000.050.000.330.00--1099.02%
GS210625C004750002021-06-14 12:20PM EDT475.000.060.000.390.00--10108.01%
GS210625C004800002021-06-14 2:08PM EDT480.000.050.001.220.00--40131.30%
GS210625C005100002021-06-14 12:06AM EDT510.000.170.002.130.00--38167.29%
GS210625C005200002021-06-14 12:19PM EDT520.000.050.002.130.00--14174.37%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210625P001800002021-05-21 2:19PM EDT180.000.140.000.090.00-55207.03%
GS210625P002500002021-06-03 3:07PM EDT250.000.420.000.180.00-1313121.48%
GS210625P002550002021-06-18 3:46PM EDT255.000.020.001.020.00-1414146.29%
GS210625P002600002021-06-21 9:50AM EDT260.000.030.000.030.00-919890.63%
GS210625P002650002021-06-21 9:39AM EDT265.000.040.002.020.00-128148.97%
GS210625P002700002021-06-18 3:48PM EDT270.000.080.002.140.00-120161142.72%
GS210625P002750002021-06-21 10:31AM EDT275.000.160.000.12+0.07+77.78%123787.11%
GS210625P002800002021-06-21 9:53AM EDT280.000.060.010.10-0.02-25.00%104280.86%
GS210625P002850002021-06-15 1:59PM EDT285.000.070.020.070.00-3573.83%
GS210625P002900002021-06-21 10:51AM EDT290.000.060.022.17-0.17-73.91%414112.21%
GS210625P002950002021-06-21 11:01AM EDT295.000.060.040.07-0.12-66.67%67864.84%
GS210625P002975002021-06-18 3:46PM EDT297.500.200.050.070.00-9962.89%
GS210625P003000002021-06-21 9:49AM EDT300.000.120.060.08-0.14-53.85%127661.33%
GS210625P003050002021-06-18 3:35PM EDT305.000.250.080.10-0.06-19.35%1457.81%
GS210625P003100002021-06-21 10:31AM EDT310.000.130.120.13-0.22-62.86%38854.88%
GS210625P003150002021-06-21 11:01AM EDT315.000.120.150.16-0.38-76.00%36250.88%
GS210625P003200002021-06-21 10:22AM EDT320.000.220.210.22-0.51-69.86%3116347.90%
GS210625P003250002021-06-21 11:09AM EDT325.000.310.300.32-0.69-69.00%14319544.92%
GS210625P003300002021-06-21 11:03AM EDT330.000.420.430.45-0.91-68.42%16120541.55%
GS210625P003325002021-06-21 11:03AM EDT332.500.500.520.57-1.00-66.67%2813040.38%
GS210625P003350002021-06-21 11:18AM EDT335.000.700.670.73-1.50-68.18%9426739.31%
GS210625P003375002021-06-21 11:03AM EDT337.500.860.860.92-1.67-66.01%20826638.09%
GS210625P003400002021-06-21 11:25AM EDT340.001.120.951.16-1.93-63.28%35543836.84%
GS210625P003425002021-06-21 11:16AM EDT342.501.501.431.57-2.55-62.96%7738236.57%
GS210625P003450002021-06-21 11:07AM EDT345.002.031.872.04-2.97-59.40%25833735.91%
GS210625P003475002021-06-21 11:04AM EDT347.502.402.452.68-3.15-56.76%12433235.65%
GS210625P003500002021-06-21 11:19AM EDT350.003.303.103.30-3.27-49.77%43568334.33%
GS210625P003525002021-06-21 11:21AM EDT352.504.353.954.30-3.90-47.27%22338134.51%
GS210625P003550002021-06-21 11:11AM EDT355.005.285.055.45-4.47-45.85%9231,64334.55%
GS210625P003575002021-06-21 11:17AM EDT357.506.406.356.70-5.45-45.99%5937634.14%
GS210625P003600002021-06-21 11:02AM EDT360.007.057.858.45-4.95-41.25%9862635.78%
GS210625P003625002021-06-21 11:24AM EDT362.509.659.509.85-4.53-31.95%947034.19%
GS210625P003650002021-06-21 11:18AM EDT365.0011.4411.3011.85-4.86-29.82%6752135.62%
GS210625P003675002021-06-21 11:15AM EDT367.5013.4413.1513.80-4.77-26.19%3235035.88%
GS210625P003700002021-06-21 11:18AM EDT370.0015.5415.3516.00-6.28-28.78%1234437.42%
GS210625P003725002021-06-18 3:03PM EDT372.5019.4017.6518.45-4.30-18.14%124040.80%
GS210625P003750002021-06-21 9:30AM EDT375.0020.5019.0520.70-5.97-22.55%442341.94%
GS210625P003775002021-06-21 11:05AM EDT377.5021.6622.0523.05-6.54-23.19%1452343.74%
GS210625P003800002021-06-21 11:05AM EDT380.0024.0724.4525.45-7.01-22.55%820045.83%
GS210625P003825002021-06-21 10:52AM EDT382.5025.9726.4528.00+4.02+18.31%329449.66%
GS210625P003850002021-06-21 10:40AM EDT385.0029.4729.0530.70-4.96-14.41%232155.35%
GS210625P003875002021-06-21 10:52AM EDT387.5030.9131.9032.95-6.03-16.32%35355.18%
GS210625P003900002021-06-18 3:05PM EDT390.0040.7734.3035.350.00-32056.69%
GS210625P003925002021-06-17 3:23PM EDT392.5031.6936.6037.950.00-10861.13%
GS210625P003975002021-06-07 10:19AM EDT397.5013.3541.3543.000.00--450.20%
GS210625P004000002021-06-17 10:08AM EDT400.0034.7144.1545.100.00-4250.59%
GS210625P004025002021-06-14 12:07AM EDT402.5021.2046.8047.850.00--159.52%
GS210625P004900002021-06-16 3:19PM EDT490.00117.65133.40135.350.00-11148.49%
GS210625P005000002021-06-16 3:19PM EDT500.00127.65143.80145.200.00-11110.55%