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
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS210115C000700002020-08-28 2:47PM EDT70.00138.92124.15126.250.00-10083.89%
GS210115C000750002020-08-28 3:56PM EDT75.00134.30119.15121.300.00-38579.59%
GS210115C000800002020-07-09 8:11PM EDT80.00121.77127.25128.850.00-100189.06%
GS210115C000850002020-09-01 11:40AM EDT85.00120.20109.15111.450.00-3372.41%
GS210115C000900002020-08-28 3:39PM EDT90.00119.00104.15106.550.00-47069.24%
GS210115C000950002020-08-28 3:55PM EDT95.00114.1399.10101.750.00-3166.65%
GS210115C001000002020-09-23 1:53PM EDT100.0089.0094.1096.900.00-41763.94%
GS210115C001050002020-09-22 10:58AM EDT105.0086.0089.1092.050.00-2961.13%
GS210115C001100002020-08-28 2:39PM EDT110.0098.9084.2087.050.00-320657.86%
GS210115C001150002020-08-28 2:39PM EDT115.0093.9579.2582.300.00-320056.03%
GS210115C001200002020-09-24 1:00PM EDT120.0076.4074.3577.450.00-2753.64%
GS210115C001250002020-08-28 2:39PM EDT125.0083.9569.5072.850.00-1,360452.59%
GS210115C001300002020-09-23 10:47AM EDT130.0061.8364.8067.350.00-120457.56%
GS210115C001350002020-08-13 11:45AM EDT135.0073.9365.8569.350.00-2512978.56%
GS210115C001400002020-09-24 10:20AM EDT140.0055.1555.5057.900.00-241652.28%
GS210115C001450002020-07-30 11:16AM EDT145.0056.0062.2564.950.00-112589.07%
GS210115C001500002020-09-25 3:45PM EDT150.0047.6046.7049.00-0.15-0.31%9158848.98%
GS210115C001550002020-08-24 12:39PM EDT155.0050.100.000.000.00-400.00%
GS210115C001600002020-09-24 10:27AM EDT160.0037.8538.1039.900.00-795343.80%
GS210115C001650002020-09-25 12:51PM EDT165.0033.9533.7536.45-2.05-5.69%3054944.55%
GS210115C001700002020-09-25 3:14PM EDT170.0031.3030.1532.35-0.87-2.70%3139342.62%
GS210115C001750002020-09-25 9:41AM EDT175.0025.0026.3029.00-2.90-10.39%392542.44%
GS210115C001800002020-09-25 2:19PM EDT180.0024.0122.9025.20-0.59-2.40%61,30840.51%
GS210115C001850002020-09-25 1:18PM EDT185.0020.5620.0021.85-2.54-11.00%279939.31%
GS210115C001900002020-09-25 3:49PM EDT190.0017.9017.2518.50-0.85-4.53%241,72837.62%
GS210115C001950002020-09-25 3:00PM EDT195.0015.4515.3515.80-1.66-9.70%361,39036.95%
GS210115C002000002020-09-25 3:58PM EDT200.0013.2013.0013.40-0.50-3.65%2123,85136.42%
GS210115C002050002020-09-25 3:49PM EDT205.0010.8910.9011.35-0.71-6.12%532,95336.14%
GS210115C002100002020-09-25 2:57PM EDT210.009.199.109.45-0.81-8.10%3703,77035.65%
GS210115C002150002020-09-25 3:01PM EDT215.007.657.407.90-0.45-5.56%121,61035.47%
GS210115C002200002020-09-25 3:42PM EDT220.006.156.256.60-0.55-8.21%2333,30735.42%
GS210115C002250002020-09-25 3:32PM EDT225.005.205.155.35-0.36-6.47%2921,89334.98%
GS210115C002300002020-09-25 3:00PM EDT230.004.254.204.45-0.35-7.61%431,53635.06%
GS210115C002350002020-09-25 1:14PM EDT235.003.373.453.65-0.48-12.47%931,51535.01%
GS210115C002400002020-09-25 3:49PM EDT240.002.862.823.00-0.29-9.21%566,83335.04%
GS210115C002450002020-09-25 1:25PM EDT245.002.302.302.52-0.48-17.27%182935.34%
GS210115C002500002020-09-25 3:32PM EDT250.001.891.862.12-0.25-11.68%192,11235.65%
GS210115C002550002020-09-25 3:11PM EDT255.001.641.571.73-0.11-6.29%257735.67%
GS210115C002600002020-09-25 10:53AM EDT260.001.571.071.51+0.17+12.14%465136.28%
GS210115C002650002020-09-23 1:53PM EDT265.000.751.001.440.00-653837.61%
GS210115C002700002020-09-25 10:30AM EDT270.001.110.891.06+0.04+3.74%21,41636.76%
GS210115C002750002020-09-25 10:30AM EDT275.000.970.600.97+0.03+3.19%11,26037.63%
GS210115C002800002020-09-24 2:06PM EDT280.000.760.680.820.00-12,50737.88%
GS210115C002900002020-09-24 3:45PM EDT290.000.600.370.900.00-479341.43%
GS210115C003000002020-09-25 3:07PM EDT300.000.400.320.50+0.02+5.26%386739.87%
GS210115C003100002020-09-08 12:15PM EDT310.000.650.120.600.00-121443.58%
GS210115C003200002020-09-08 12:23PM EDT320.000.670.030.660.00-5841946.66%
GS210115C003300002020-09-08 12:15PM EDT330.000.430.060.600.00-114648.19%
GS210115C003400002020-09-25 3:22PM EDT340.000.240.140.46-0.08-25.00%330748.39%
GS210115C003500002020-09-24 1:12PM EDT350.000.250.000.530.00-3625451.49%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS210115P000700002020-09-24 12:48PM EDT70.000.160.100.250.00-1059980.08%
GS210115P000750002020-09-09 3:47PM EDT75.000.160.020.320.00-6518774.71%
GS210115P000800002020-09-21 3:40PM EDT80.000.150.050.250.00-51,23268.85%
GS210115P000850002020-09-09 3:47PM EDT85.000.250.000.400.00-13051066.99%
GS210115P000900002020-08-12 9:30AM EDT90.000.150.030.580.00-319066.55%
GS210115P000950002020-09-09 3:47PM EDT95.000.290.040.780.00-6540465.19%
GS210115P001000002020-09-25 3:27PM EDT100.000.560.330.70+0.14+33.33%91,11963.28%
GS210115P001050002020-09-18 3:01PM EDT105.000.400.301.070.00-2046462.18%
GS210115P001100002020-09-16 12:12PM EDT110.000.480.471.220.00-324660.40%
GS210115P001150002020-09-24 11:02AM EDT115.000.800.441.060.00-131555.05%
GS210115P001200002020-09-23 10:39AM EDT120.000.820.581.350.00-585753.83%
GS210115P001250002020-09-25 11:25AM EDT125.001.321.341.51+0.02+1.54%561254.44%
GS210115P001300002020-09-25 2:34PM EDT130.001.611.611.81+0.11+7.33%2688452.73%
GS210115P001350002020-09-25 11:56AM EDT135.001.981.922.00-0.08-3.88%281850.50%
GS210115P001400002020-09-25 1:02PM EDT140.002.362.002.34+0.29+14.01%23,75048.87%
GS210115P001450002020-09-25 3:16PM EDT145.002.732.452.98-0.16-5.54%3374448.27%
GS210115P001500002020-09-25 2:26PM EDT150.003.353.253.45+0.27+8.77%801,49546.35%
GS210115P001550002020-09-25 3:34PM EDT155.004.053.704.200.00-211,97545.31%
GS210115P001600002020-09-25 3:34PM EDT160.004.794.655.15-0.11-2.24%112,45144.54%
GS210115P001650002020-09-25 3:58PM EDT165.005.755.605.80-0.05-0.86%211,80942.29%
GS210115P001700002020-09-25 3:35PM EDT170.006.906.707.10-0.15-2.13%4662,54541.74%
GS210115P001750002020-09-25 11:24AM EDT175.009.128.058.85+0.52+6.05%632,75641.90%
GS210115P001800002020-09-25 3:34PM EDT180.009.849.5510.65-0.14-1.40%3793,71441.57%
GS210115P001850002020-09-25 3:31PM EDT185.0011.7511.3512.70+0.05+0.43%642,01641.30%
GS210115P001900002020-09-25 3:50PM EDT190.0013.9513.4514.15-0.10-0.71%2546,64639.07%
GS210115P001950002020-09-25 3:40PM EDT195.0016.2215.8516.35-0.44-2.64%841,27738.14%
GS210115P002000002020-09-25 3:39PM EDT200.0019.0518.5019.30+0.10+0.53%1914,78538.42%
GS210115P002050002020-09-25 12:17PM EDT205.0022.7021.2522.25+1.95+9.40%12,66938.15%
GS210115P002100002020-09-25 12:02PM EDT210.0026.2524.2526.20+1.20+4.79%121,93639.77%
GS210115P002150002020-09-24 3:12PM EDT215.0028.2027.6529.800.00-231,29140.11%
GS210115P002200002020-09-24 12:41PM EDT220.0032.5431.6532.700.00-91,08238.20%
GS210115P002250002020-09-25 3:26PM EDT225.0036.1034.9537.55-5.28-12.76%157440.94%
GS210115P002300002020-09-24 10:57AM EDT230.0041.1239.2041.450.00-11,07540.84%
GS210115P002350002020-09-22 1:47PM EDT235.0048.0543.3545.750.00-122841.52%
GS210115P002400002020-09-22 1:55PM EDT240.0051.8847.5550.300.00-145542.70%
GS210115P002450002020-09-22 1:55PM EDT245.0056.4351.3554.950.00-123743.99%
GS210115P002500002020-09-25 3:17PM EDT250.0057.6057.1559.50-3.27-5.37%415344.78%
GS210115P002550002020-09-21 10:22AM EDT255.0067.8061.2064.100.00-110745.53%
GS210115P002600002020-07-30 3:05PM EDT260.0064.8855.4558.400.00-1360.00%
GS210115P002650002020-07-13 2:24PM EDT265.0062.0056.2558.550.00-6910.00%
GS210115P002700002020-09-18 2:52PM EDT270.0076.4075.0078.250.00-211948.11%
GS210115P002750002020-07-09 8:11PM EDT275.0052.0070.6572.450.00-11070.00%
GS210115P002800002020-07-15 10:11AM EDT280.0069.8074.5575.450.00-20950.00%
GS210115P002900002020-07-09 8:11PM EDT290.0052.4083.8086.300.00-1130.00%
GS210115P003000002020-07-09 8:11PM EDT300.00122.3097.65100.350.00-11090.00%
GS210115P003100002020-07-09 8:11PM EDT310.00112.35107.55110.100.00-1280.00%
GS210115P003200002020-07-09 8:11PM EDT320.00122.15117.50119.950.00-6160.00%
GS210115P003300002020-07-09 8:11PM EDT330.00117.10127.45129.750.00-210.00%
GS210115P003400002020-09-23 2:17PM EDT340.00152.90144.50147.200.00-11752.91%
GS210115P003500002020-07-09 8:11PM EDT350.00155.15143.05144.800.00--10.00%