UK markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
328.94-2.90 (-0.87%)
As of 3:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210416C000950002021-02-26 4:59PM EDT95.00225.00229.60234.600.00-260561.33%
GS210416C001000002021-02-26 4:59PM EDT100.00220.03224.80229.800.00-140562.50%
GS210416C001050002020-11-30 4:20PM EDT105.00126.57153.45156.300.00--00.00%
GS210416C001100002020-11-30 4:19PM EDT110.00121.54148.55151.350.00-1000.00%
GS210416C001350002020-11-30 4:20PM EDT135.0096.55123.20126.150.00-2000.00%
GS210416C001400002020-11-30 4:20PM EDT140.0091.55118.15121.300.00-2000.00%
GS210416C001450002021-02-26 3:36PM EDT145.00175.61179.85184.400.00-290359.77%
GS210416C001500002021-03-17 10:49AM EDT150.00190.40177.30180.200.00-13409.08%
GS210416C001550002021-02-26 2:49PM EDT155.00166.35169.85174.400.00-401332.81%
GS210416C001600002021-02-26 2:49PM EDT160.00161.20164.85169.400.00-400319.92%
GS210416C001650002021-02-26 3:36PM EDT165.00155.59159.90164.400.00-290307.42%
GS210416C001700002021-02-26 2:49PM EDT170.00151.20154.90159.400.00-600295.31%
GS210416C001750002021-02-26 4:34PM EDT175.00146.90149.85154.400.00-2701283.59%
GS210416C001800002021-03-24 12:02PM EDT180.00152.15147.10148.050.00-150.00%
GS210416C001850002021-04-12 11:01AM EDT185.00148.48142.20144.050.00-25210.16%
GS210416C001900002021-04-05 10:13AM EDT190.00136.30137.15138.600.00-110.00%
GS210416C001950002021-03-23 9:30AM EDT195.00141.70131.90134.500.00-11247.36%
GS210416C002000002021-03-15 10:48AM EDT200.00146.43127.40128.550.00-12950.00%
GS210416C002050002021-02-26 4:34PM EDT205.00116.90119.85124.600.00-5216232.81%
GS210416C002100002021-03-10 2:19PM EDT210.00130.00118.45123.000.00-4537269.58%
GS210416C002150002021-03-24 2:42PM EDT215.00114.80112.40113.150.00-240.00%
GS210416C002200002021-03-30 11:12AM EDT220.00113.64107.30108.150.00-101850.00%
GS210416C002250002021-04-05 1:29PM EDT225.00100.00102.40103.000.00-10110.00%
GS210416C002300002021-03-22 10:16AM EDT230.00107.6596.8098.050.00-220.00%
GS210416C002350002021-02-26 4:45PM EDT235.0087.6089.9594.800.00-2,4060182.13%
GS210416C002400002021-03-22 10:19AM EDT240.0097.5587.1588.650.00-270.00%
GS210416C002450002021-03-09 4:59PM EDT245.0085.9584.2088.450.00-10225204.79%
GS210416C002500002021-04-12 10:59AM EDT250.0084.0077.3078.100.00-32490.00%
GS210416C002550002021-03-10 2:18PM EDT255.0087.7973.8078.600.00-1149180.18%
GS210416C002600002021-04-12 12:55PM EDT260.0071.5667.3068.350.00-12550.00%
GS210416C002650002021-04-13 11:19AM EDT265.0063.2062.4063.05-12.46-16.47%21150.00%
GS210416C002700002021-04-13 12:44PM EDT270.0057.0057.3558.30-5.15-8.29%42670.00%
GS210416C002750002021-04-05 2:59PM EDT275.0049.0652.5053.600.00-11030.00%
GS210416C002800002021-04-13 12:42PM EDT280.0046.8447.3047.95-7.11-13.18%62780.00%
GS210416C002850002021-04-09 12:27PM EDT285.0045.3042.3543.050.00-12140.00%
GS210416C002900002021-04-13 12:12PM EDT290.0038.2837.5038.30-2.14-5.29%44030.00%
GS210416C002950002021-04-13 12:27PM EDT295.0033.0032.5033.30+0.70+2.17%11870.00%
GS210416C003000002021-04-13 12:58PM EDT300.0027.8027.4528.75-3.20-10.32%185740.00%
GS210416C003050002021-04-13 10:17AM EDT305.0022.6022.6023.85-3.09-12.03%11970.00%
GS210416C003075002021-04-13 11:04AM EDT307.5022.0020.3021.90-2.59-10.53%5243.12%
GS210416C003100002021-04-13 1:51PM EDT310.0018.0318.2018.75-3.66-16.87%857110.00%
GS210416C003125002021-04-13 12:36PM EDT312.5016.0316.0516.60-2.84-15.05%41227.05%
GS210416C003150002021-04-13 11:05AM EDT315.0015.5013.9514.50-1.83-10.56%1628932.50%
GS210416C003175002021-04-13 2:25PM EDT317.5013.2012.0012.50-2.40-15.38%62334.74%
GS210416C003200002021-04-13 2:39PM EDT320.0010.5010.3010.65-3.18-23.25%3711,18436.26%
GS210416C003225002021-04-13 2:14PM EDT322.509.558.608.95-1.90-16.59%7239937.26%
GS210416C003250002021-04-13 2:44PM EDT325.007.297.157.40-2.71-27.10%9421,53837.87%
GS210416C003275002021-04-13 2:41PM EDT327.506.005.856.20-2.52-29.58%95989239.62%
GS210416C003300002021-04-13 2:45PM EDT330.004.884.805.00-2.27-31.75%2,0712,26439.95%
GS210416C003325002021-04-13 2:33PM EDT332.504.063.904.00-1.84-31.19%8901,02740.44%
GS210416C003350002021-04-13 2:42PM EDT335.003.153.053.25-1.70-35.05%5,2285,40441.61%
GS210416C003375002021-04-13 2:44PM EDT337.502.512.472.60-1.31-34.29%61880742.47%
GS210416C003400002021-04-13 2:45PM EDT340.002.042.002.12-1.20-37.04%1,4222,07843.79%
GS210416C003425002021-04-13 2:44PM EDT342.501.641.541.70-0.95-36.68%39382744.78%
GS210416C003450002021-04-13 2:45PM EDT345.001.291.251.33-0.82-38.86%1,9981,64545.39%
GS210416C003475002021-04-13 2:44PM EDT347.501.010.981.09-0.69-40.59%36351146.73%
GS210416C003500002021-04-13 2:39PM EDT350.000.820.780.83-0.49-37.40%1,4042,19047.02%
GS210416C003525002021-04-13 2:44PM EDT352.500.660.620.70-0.36-35.29%16732348.66%
GS210416C003550002021-04-13 2:44PM EDT355.000.510.510.52-0.29-36.25%4821,73448.73%
GS210416C003575002021-04-13 2:35PM EDT357.500.430.410.48-0.13-23.21%10523550.39%
GS210416C003600002021-04-13 2:42PM EDT360.000.340.330.38-0.17-33.33%3141,49751.27%
GS210416C003625002021-04-13 2:27PM EDT362.500.320.270.32-0.07-17.95%18617052.49%
GS210416C003650002021-04-13 2:24PM EDT365.000.250.230.25-0.05-16.67%3891,00653.47%
GS210416C003675002021-04-13 2:11PM EDT367.500.200.180.21-0.03-13.04%73354.39%
GS210416C003700002021-04-13 2:12PM EDT370.000.160.140.18-0.02-11.11%6264355.37%
GS210416C003750002021-04-13 2:12PM EDT375.000.120.090.10+0.02+20.00%7161,14756.25%
GS210416C003800002021-04-13 2:13PM EDT380.000.080.060.09+0.02+33.33%3324059.38%
GS210416C003850002021-04-13 2:35PM EDT385.000.050.040.06-0.05-50.00%4881860.94%
GS210416C003900002021-04-13 2:23PM EDT390.000.040.020.18-0.02-33.33%7067370.90%
GS210416C003950002021-04-08 12:32PM EDT395.000.060.010.050.00-14065.63%
GS210416C004000002021-04-09 12:45PM EDT400.000.030.020.10-0.06-66.67%193675.20%
GS210416C004050002021-04-13 11:55AM EDT405.000.030.000.04+0.02+200.00%102470.70%
GS210416C004100002021-04-12 10:16AM EDT410.000.020.010.040.00-64675.78%
GS210416C004150002021-03-24 11:12AM EDT415.000.150.000.030.00-23275.78%
GS210416C004200002021-04-01 3:08PM EDT420.000.010.000.030.00-13979.69%
GS210416C004250002021-03-18 12:47PM EDT425.000.600.000.030.00-1582.81%
GS210416C004300002021-04-09 2:02PM EDT430.000.050.000.030.00-205285.94%
GS210416C004350002021-03-15 12:15PM EDT435.000.340.000.500.00--1122.36%
GS210416C004400002021-04-09 3:35PM EDT440.000.080.000.490.00-22126.17%
GS210416C004450002021-03-18 2:06PM EDT445.000.350.000.500.00-111130.66%
GS210416C004500002021-03-10 4:55PM EDT450.000.280.000.000.00-204750.00%
GS210416C004600002021-03-15 12:06AM EDT460.000.230.000.500.00--4142.77%
GS210416C004650002021-02-26 12:00PM EDT465.000.270.000.490.00-11146.19%
GS210416C004700002021-03-03 11:22AM EDT470.000.190.000.500.00--1150.39%
GS210416C004800002021-03-29 12:12PM EDT480.000.050.000.150.00-12137.11%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210416P000950002021-03-29 2:21PM EDT95.000.050.000.200.00-102135446.88%
GS210416P001000002021-03-29 3:31PM EDT100.000.040.000.120.00-22137407.81%
GS210416P001050002020-10-29 2:09PM EDT105.000.800.020.390.00-1032446.88%
GS210416P001100002021-03-30 3:52PM EDT110.000.230.000.230.00-56402.34%
GS210416P001150002021-02-01 10:36AM EDT115.000.540.000.260.00-111392.19%
GS210416P001200002021-03-30 3:52PM EDT120.000.240.000.250.00-564375.39%
GS210416P001250002020-10-28 12:40PM EDT125.001.990.300.570.00-2891421.09%
GS210416P001300002021-03-31 2:26PM EDT130.000.060.000.120.00-139321.88%
GS210416P001350002021-03-05 12:41PM EDT135.000.180.000.500.00-248362.30%
GS210416P001400002021-02-12 4:15PM EDT140.000.100.000.150.00-2129303.91%
GS210416P001450002021-03-26 12:16PM EDT145.000.030.000.120.00-1499285.94%
GS210416P001500002021-03-04 4:38PM EDT150.000.050.000.190.00-1149287.50%
GS210416P001550002021-02-01 10:30AM EDT155.000.420.010.420.00-2431303.91%
GS210416P001600002021-03-25 11:56AM EDT160.000.100.000.240.00-7108272.66%
GS210416P001650002021-03-26 1:54PM EDT165.000.100.000.250.00-100436262.89%
GS210416P001700002021-04-05 2:27PM EDT170.000.020.000.300.00-2408257.81%
GS210416P001750002021-03-03 11:25AM EDT175.000.050.000.290.00-1295246.48%
GS210416P001800002021-04-05 2:31PM EDT180.000.020.000.150.00-1558219.53%
GS210416P001850002021-04-08 2:27PM EDT185.000.030.000.150.00-3151210.16%
GS210416P001900002021-03-24 11:11AM EDT190.000.190.000.150.00-1688201.17%
GS210416P001950002021-03-29 9:30AM EDT195.000.050.000.210.00-2205199.61%
GS210416P002000002021-03-31 10:31AM EDT200.000.010.000.140.00-1318182.42%
GS210416P002050002021-04-09 3:45PM EDT205.000.030.000.13+0.02+200.00%2183172.66%
GS210416P002100002021-04-08 2:27PM EDT210.000.020.000.300.00-60239181.25%
GS210416P002150002021-03-16 9:32AM EDT215.000.150.010.030.00-179139.06%
GS210416P002200002021-04-09 10:36AM EDT220.000.030.000.030.00-10299129.69%
GS210416P002250002021-04-12 1:41PM EDT225.000.010.010.020.00-1408121.88%
GS210416P002300002021-04-12 11:11AM EDT230.000.020.010.030.00-2727118.75%
GS210416P002350002021-04-13 12:22PM EDT235.000.010.010.030.00-31,096112.50%
GS210416P002400002021-04-13 12:22PM EDT240.000.010.010.03-0.02-66.67%132,256105.47%
GS210416P002450002021-04-12 10:15AM EDT245.000.020.000.030.00-670596.88%
GS210416P002500002021-04-13 11:23AM EDT250.000.030.010.04+0.01+50.00%774495.31%
GS210416P002550002021-04-13 11:23AM EDT255.000.010.000.03-0.02-66.67%222584.38%
GS210416P002600002021-04-13 9:39AM EDT260.000.030.000.03+0.01+50.00%121,44778.13%
GS210416P002650002021-04-13 12:40PM EDT265.000.040.010.04+0.01+33.33%1662376.56%
GS210416P002700002021-04-13 1:46PM EDT270.000.030.000.05-0.02-40.00%877370.31%
GS210416P002750002021-04-13 12:15PM EDT275.000.040.010.06-0.01-20.00%531066.80%
GS210416P002800002021-04-13 2:28PM EDT280.000.010.000.03-0.04-80.00%981,05555.47%
GS210416P002850002021-04-13 2:44PM EDT285.000.040.030.05-0.05-55.56%9638755.66%
GS210416P002900002021-04-13 2:37PM EDT290.000.060.030.08-0.04-40.00%1201,47051.56%
GS210416P002950002021-04-13 2:36PM EDT295.000.090.080.11-0.06-40.00%98695050.00%
GS210416P003000002021-04-13 2:44PM EDT300.000.180.180.20-0.04-18.18%8256,30347.75%
GS210416P003050002021-04-13 2:37PM EDT305.000.450.380.42+0.07+18.42%1,0651,05747.02%
GS210416P003075002021-04-13 2:44PM EDT307.500.570.540.61+0.10+21.28%44834047.00%
GS210416P003100002021-04-13 2:44PM EDT310.000.780.760.88+0.13+20.00%1,1602,97847.19%
GS210416P003125002021-04-13 2:44PM EDT312.501.121.071.19+0.25+28.74%81230546.78%
GS210416P003150002021-04-13 2:43PM EDT315.001.541.491.60+0.43+38.74%1,1411,48946.53%
GS210416P003175002021-04-13 2:43PM EDT317.502.072.002.15+0.51+32.69%35945846.62%
GS210416P003200002021-04-13 2:42PM EDT320.002.722.702.84+0.68+33.33%2,0161,41046.81%
GS210416P003225002021-04-13 2:31PM EDT322.503.453.453.70+0.84+32.18%2691,00947.24%
GS210416P003250002021-04-13 2:32PM EDT325.004.504.454.75+1.21+36.78%5491,46847.95%
GS210416P003275002021-04-13 2:32PM EDT327.505.605.655.95+1.40+33.33%18591348.61%
GS210416P003300002021-04-13 2:36PM EDT330.007.107.057.30+1.78+33.46%8004,43349.24%
GS210416P003325002021-04-13 1:47PM EDT332.509.008.558.85+2.31+34.53%5235450.29%
GS210416P003350002021-04-13 1:35PM EDT335.0010.9710.3010.65+2.98+37.30%1411,07250.90%
GS210416P003375002021-04-13 12:07PM EDT337.5011.8012.1512.50+1.96+19.92%10120452.34%
GS210416P003400002021-04-13 2:42PM EDT340.0014.3714.1514.50+2.77+23.88%3767454.20%
GS210416P003425002021-04-13 11:19AM EDT342.5016.1516.1517.00+2.88+21.70%32357.59%
GS210416P003450002021-04-13 1:00PM EDT345.0019.2818.3518.90+4.03+26.43%455458.67%
GS210416P003475002021-04-06 9:32AM EDT347.5022.9520.5521.100.00-41660.60%
GS210416P003500002021-04-13 1:00PM EDT350.0023.7822.6523.40+5.68+31.38%1227662.01%
GS210416P003525002021-04-09 11:26AM EDT352.5022.6024.6525.750.00-4562.60%
GS210416P003550002021-04-09 1:43PM EDT355.0025.9326.9028.050.00-418863.87%
GS210416P003575002021-03-22 1:57PM EDT357.5022.4029.2530.750.00--268.19%
GS210416P003600002021-04-08 10:00AM EDT360.0027.8131.9033.000.00-106671.39%
GS210416P003625002021-04-06 9:32AM EDT362.5036.7534.6035.400.00--175.95%
GS210416P003650002021-03-18 12:55PM EDT365.0019.1035.6537.900.00-6467.16%
GS210416P003700002021-04-13 10:55AM EDT370.0041.3241.5542.75-2.46-5.62%21881.13%
GS210416P003750002021-03-18 1:27PM EDT375.0026.2246.9547.950.00--693.21%
GS210416P003800002021-03-30 10:08AM EDT380.0048.3952.0552.750.00-5499.12%
GS210416P003850002021-03-04 3:15PM EDT385.0060.6356.4559.250.00-11113.45%
GS210416P003900002021-02-24 12:51PM EDT390.0065.3062.3565.500.00--2136.23%
GS210416P004000002021-03-24 10:48AM EDT400.0064.0071.9572.650.00--0122.27%
GS210416P004900002021-03-15 12:07AM EDT490.00151.37161.90162.750.00--1212.60%