Canada markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
194.95-0.16 (-0.08%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS201016C000700002020-08-28 3:40PM EDT70.00139.00124.45126.000.00-61200.39%
GS201016C000750002020-08-28 3:06PM EDT75.00134.01119.40121.000.00-400185.35%
GS201016C000800002020-08-28 3:09PM EDT80.00129.27114.30116.000.00-50168.36%
GS201016C000850002020-07-09 8:10PM EDT85.0096.59121.95123.700.00-30417.21%
GS201016C000950002020-08-28 2:46PM EDT95.00113.9999.35101.000.00-440140.43%
GS201016C001000002020-09-24 10:54AM EDT100.0094.0094.4596.050.00-1010136.91%
GS201016C001050002020-08-28 2:45PM EDT105.00103.9289.3591.050.00-40124.41%
GS201016C001150002020-08-28 3:09PM EDT115.0094.2479.3081.100.00-20107.81%
GS201016C001250002020-09-21 10:04AM EDT125.0066.0069.4571.200.00-2498.73%
GS201016C001300002020-09-11 9:36AM EDT130.0069.8664.4066.150.00-2388.96%
GS201016C001350002020-09-11 2:56PM EDT135.0066.0059.4061.200.00-1182.76%
GS201016C001400002020-09-22 11:53AM EDT140.0049.9454.3556.100.00-2772.66%
GS201016C001450002020-08-28 3:39PM EDT145.0063.9549.6051.300.00-20273.44%
GS201016C001500002020-09-02 10:27AM EDT150.0059.1044.3546.500.00-202165.67%
GS201016C001550002020-08-28 2:06PM EDT155.0053.7539.1541.500.00-300156.15%
GS201016C001600002020-09-24 3:42PM EDT160.0036.3835.2036.600.00-2122460.89%
GS201016C001650002020-09-24 3:48PM EDT165.0031.2030.0031.850.00-31953.78%
GS201016C001700002020-09-25 12:57PM EDT170.0024.6525.1026.75+3.80+18.23%107255.76%
GS201016C001750002020-09-24 1:59PM EDT175.0022.9121.1021.900.00-2458848.82%
GS201016C001800002020-09-25 12:47PM EDT180.0015.9016.8517.70-1.40-8.09%739546.48%
GS201016C001825002020-09-25 12:01PM EDT182.5013.8514.9515.40+13.85-11043.20%
GS201016C001850002020-09-25 3:52PM EDT185.0013.0513.1513.70-1.45-10.00%12289743.58%
GS201016C001875002020-09-25 1:20PM EDT187.5011.0011.2011.90+11.00-863942.58%
GS201016C001900002020-09-25 3:56PM EDT190.009.809.6010.10-0.75-7.11%1021,44840.97%
GS201016C001925002020-09-25 3:52PM EDT192.508.288.158.75+8.28-6222341.26%
GS201016C001950002020-09-25 3:58PM EDT195.007.106.957.35-0.80-10.13%4951,77740.52%
GS201016C001975002020-09-25 3:56PM EDT197.505.855.556.05+5.85-6410539.60%
GS201016C002000002020-09-25 3:58PM EDT200.004.804.505.10-0.70-12.73%5463,77039.87%
GS201016C002025002020-09-25 3:59PM EDT202.504.033.654.20+4.03-901,21239.72%
GS201016C002050002020-09-25 3:59PM EDT205.003.383.103.45-0.46-11.98%1982,11739.73%
GS201016C002075002020-09-25 3:59PM EDT207.502.742.612.81+2.74-10911239.76%
GS201016C002100002020-09-25 3:55PM EDT210.002.162.062.27-0.49-18.49%2953,35339.78%
GS201016C002125002020-09-25 3:57PM EDT212.501.741.701.87+1.74-4515240.23%
GS201016C002150002020-09-25 3:57PM EDT215.001.381.331.51-0.38-21.59%1913,00640.43%
GS201016C002175002020-09-25 3:43PM EDT217.501.081.061.30+1.08-21841.49%
GS201016C002200002020-09-25 3:49PM EDT220.000.910.891.02-0.27-22.88%783,21241.41%
GS201016C002250002020-09-25 3:42PM EDT225.000.580.590.71-0.22-27.50%152,84342.68%
GS201016C002300002020-09-25 3:37PM EDT230.000.380.380.48-0.18-32.14%524,22643.63%
GS201016C002350002020-09-25 3:10PM EDT235.000.290.230.44-0.09-23.68%65,59247.17%
GS201016C002400002020-09-25 3:41PM EDT240.000.230.150.32-0.07-23.33%102,72548.39%
GS201016C002450002020-09-25 3:54PM EDT245.000.150.110.30-0.08-34.78%111,68551.66%
GS201016C002500002020-09-25 1:29PM EDT250.000.150.100.13+0.02+15.38%542,56248.73%
GS201016C002550002020-09-24 1:43PM EDT255.000.050.050.320.00-122254.69%
GS201016C002600002020-09-25 3:10PM EDT260.000.090.050.12-0.01-10.00%154852.15%
GS201016C002650002020-09-17 12:15PM EDT265.000.150.020.280.00-1112659.38%
GS201016C002700002020-09-18 10:08AM EDT270.000.070.010.280.00-237362.11%
GS201016C002750002020-09-08 9:32AM EDT275.000.630.000.140.00-110559.38%
GS201016C002800002020-09-21 3:31PM EDT280.000.100.010.210.00-111965.63%
GS201016C002850002020-09-24 12:34PM EDT285.000.020.000.150.00-112065.23%
GS201016C002900002020-08-31 12:44PM EDT290.000.120.000.170.00-16368.75%
GS201016C002950002020-08-07 3:55PM EDT295.000.240.040.420.00-23480.96%
GS201016C003000002020-09-21 9:30AM EDT300.000.490.000.130.00-217671.68%
GS201016C003050002020-09-17 3:40PM EDT305.000.030.000.120.00-1573.44%
GS201016C003100002020-08-27 9:40AM EDT310.000.130.000.120.00-1575.78%
GS201016C003150002020-09-08 10:45AM EDT315.000.180.000.120.00-21877.93%
GS201016C003200002020-09-08 2:19PM EDT320.000.050.000.110.00-1579.30%
GS201016C003250002020-08-25 10:05AM EDT325.000.100.000.040.00-10010174.22%
GS201016C003300002020-08-24 9:30AM EDT330.000.040.000.000.00-2050.00%
GS201016C003350002020-09-22 3:48PM EDT335.000.010.000.110.00-1813685.94%
PutsforOctober 16, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS201016P000700002020-08-19 1:40PM EDT70.000.030.000.080.00-4391159.38%
GS201016P000750002020-06-16 9:30AM EDT75.000.300.000.120.00-146155.86%
GS201016P000800002020-08-20 11:08AM EDT80.000.040.000.110.00-569144.53%
GS201016P000850002020-08-14 3:34PM EDT85.000.050.000.110.00-160135.16%
GS201016P000900002020-07-13 2:35PM EDT90.000.200.000.130.00-3106128.91%
GS201016P000950002020-09-08 2:04PM EDT95.000.040.000.110.00-264117.97%
GS201016P001000002020-09-17 2:16PM EDT100.000.030.000.110.00-1417110.16%
GS201016P001050002020-09-24 2:57PM EDT105.000.050.000.110.00-133102.73%
GS201016P001100002020-09-11 10:56AM EDT110.000.080.000.100.00-2320594.53%
GS201016P001150002020-08-07 12:48PM EDT115.000.110.010.600.00-1112111.23%
GS201016P001200002020-09-21 9:32AM EDT120.000.100.000.100.00-10059081.25%
GS201016P001250002020-09-14 11:05AM EDT125.000.120.000.100.00-1517775.00%
GS201016P001300002020-09-21 9:53AM EDT130.000.160.000.160.00-619573.05%
GS201016P001350002020-09-25 11:36AM EDT135.000.180.010.18+0.07+63.64%111568.36%
GS201016P001400002020-09-25 12:36PM EDT140.000.130.050.190.00-15339364.26%
GS201016P001450002020-09-25 3:01PM EDT145.000.200.140.24+0.06+42.86%128662.21%
GS201016P001500002020-09-25 11:32AM EDT150.000.290.180.25+0.04+16.00%2574657.13%
GS201016P001550002020-09-25 3:12PM EDT155.000.250.250.33-0.08-24.24%593453.61%
GS201016P001600002020-09-25 3:42PM EDT160.000.470.400.51-0.03-6.00%6859351.61%
GS201016P001650002020-09-25 1:48PM EDT165.000.630.550.82-0.04-5.97%6364051.49%
GS201016P001700002020-09-25 3:33PM EDT170.000.920.871.04-0.18-16.36%441,98147.22%
GS201016P001750002020-09-25 3:42PM EDT175.001.461.321.49-0.19-11.52%502,31544.46%
GS201016P001800002020-09-25 3:50PM EDT180.002.191.992.24-0.31-12.40%1963,42642.58%
GS201016P001825002020-09-25 3:55PM EDT182.502.632.442.71+2.63-527341.50%
GS201016P001850002020-09-25 3:47PM EDT185.003.503.203.45-0.15-4.11%942,10941.64%
GS201016P001875002020-09-25 3:52PM EDT187.504.073.704.15+4.07-1917640.77%
GS201016P001900002020-09-25 3:52PM EDT190.004.974.505.00-0.33-6.23%1943,52340.11%
GS201016P001925002020-09-25 3:53PM EDT192.506.045.506.00+6.04-6310239.59%
GS201016P001950002020-09-25 3:49PM EDT195.007.176.607.15-0.25-3.37%2031,50739.15%
GS201016P001975002020-09-25 3:53PM EDT197.508.637.958.65+8.63-4610239.88%
GS201016P002000002020-09-25 3:33PM EDT200.0010.019.4010.10-0.24-2.34%843,42139.60%
GS201016P002025002020-09-25 1:09PM EDT202.5012.3711.1011.75+12.37-5039.72%
GS201016P002050002020-09-25 2:14PM EDT205.0013.4912.9513.55+0.99+7.92%2071,32140.05%
GS201016P002075002020-09-22 3:30PM EDT207.5017.8715.0015.45+17.87--540.37%
GS201016P002100002020-09-24 2:12PM EDT210.0016.2016.7517.750.00-1462142.86%
GS201016P002150002020-09-25 2:54PM EDT215.0021.8021.0021.90+0.01+0.05%1261443.36%
GS201016P002175002020-09-22 10:43AM EDT217.5026.9123.2024.45+26.91--146.97%
GS201016P002200002020-09-24 12:41PM EDT220.0026.3625.7526.650.00-825547.34%
GS201016P002250002020-09-25 9:39AM EDT225.0034.5030.3531.55+2.50+7.81%235352.06%
GS201016P002300002020-09-23 11:33AM EDT230.0039.5034.1036.250.00-29954.05%
GS201016P002350002020-09-25 9:41AM EDT235.0044.8539.3541.15+9.85+28.14%14657.74%
GS201016P002400002020-09-25 9:41AM EDT240.0049.8044.4046.00+12.36+33.01%13060.33%
GS201016P002450002020-08-31 10:02AM EDT245.0041.2249.1550.900.00-31363.16%
GS201016P002500002020-09-22 3:18PM EDT250.0058.9054.7555.900.00-212054.59%
GS201016P002550002020-09-08 1:32PM EDT255.0050.9059.2060.850.00-1670.51%
GS201016P002600002020-09-16 10:59AM EDT260.0058.3064.1566.050.00-51477.93%
GS201016P002650002020-07-09 8:11PM EDT265.0096.9958.4059.850.00--10.00%
GS201016P002700002020-09-03 11:10AM EDT270.0060.7074.1575.900.00--182.81%
GS201016P003000002020-07-09 8:11PM EDT300.00101.7093.3594.250.00-210.00%
GS201016P003050002020-06-18 10:16AM EDT305.0099.7093.7596.250.00--20.00%
GS201016P003150002020-08-17 12:02AM EDT315.0099.74116.20117.650.00--10.00%
GS201016P003250002020-06-24 1:23PM EDT325.00126.54123.65125.750.00--00.00%