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
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS210618C000700002020-08-28 2:49PM EDT70.00138.98124.30126.450.00-4058.59%
GS210618C000800002020-09-03 10:06AM EDT80.00133.71114.35116.850.00-2255.18%
GS210618C000850002020-07-20 12:01AM EDT85.00128.37114.80118.150.00--189.27%
GS210618C001000002020-09-17 3:20PM EDT100.0095.7594.7097.700.00-31457.92%
GS210618C001100002020-07-09 8:11PM EDT110.0057.0098.15100.800.00-505290.88%
GS210618C001150002020-07-09 10:38AM EDT115.0085.4593.0595.500.00-101085.30%
GS210618C001200002020-07-15 10:11AM EDT120.0099.1088.7590.050.00-1180.83%
GS210618C001250002020-07-23 2:12PM EDT125.0080.0077.9080.650.00-11662.82%
GS210618C001300002020-09-21 12:43PM EDT130.0064.5367.0069.750.00-11245.94%
GS210618C001350002020-09-24 1:26PM EDT135.0065.7662.8564.800.00-2942.91%
GS210618C001400002020-09-25 11:31AM EDT140.0057.8358.1061.45-3.73-6.06%810444.39%
GS210618C001450002020-09-21 12:37PM EDT145.0051.3254.4556.600.00-13041.54%
GS210618C001500002020-09-25 11:47AM EDT150.0050.0050.4552.50-3.13-5.89%134840.49%
GS210618C001550002020-07-15 10:09AM EDT155.0070.0058.2560.300.00-11661.15%
GS210618C001600002020-09-21 10:56AM EDT160.0045.5142.9544.800.00-28138.86%
GS210618C001650002020-09-09 2:36PM EDT165.0048.4038.9042.000.00-101739.70%
GS210618C001700002020-09-17 1:06PM EDT170.0036.7736.4037.750.00-1037.56%
GS210618C001750002020-09-17 10:47AM EDT175.0036.0332.3035.450.00-25838.65%
GS210618C001800002020-09-23 3:41PM EDT180.0025.1529.9531.350.00-1219636.42%
GS210618C001850002020-09-24 1:37PM EDT185.0029.2027.0528.700.00-63536.36%
GS210618C001900002020-09-25 1:02PM EDT190.0024.7025.1526.15-1.10-4.26%1260636.19%
GS210618C001950002020-09-25 1:02PM EDT195.0022.2022.3523.30-0.66-2.89%2715635.32%
GS210618C002000002020-09-25 3:11PM EDT200.0020.5520.4020.95-1.43-6.51%2971134.96%
GS210618C002050002020-09-25 2:18PM EDT205.0018.0517.8018.75+1.90+11.76%3015734.60%
GS210618C002150002020-09-25 3:57PM EDT215.0014.6014.3514.90-1.12-7.12%2812333.98%
GS210618C002250002020-09-25 11:13AM EDT225.0010.5511.3011.75+0.75+7.65%139433.54%
GS210618C002300002020-09-25 3:03PM EDT230.0010.0010.0010.35+1.10+12.36%1628233.26%
GS210618C002350002020-09-25 3:03PM EDT235.008.808.809.25-0.30-3.30%1028233.29%
GS210618C002450002020-09-25 3:57PM EDT245.006.856.607.20+0.20+3.01%1010533.03%
GS210618C002500002020-09-25 3:34PM EDT250.005.905.806.20-0.60-9.23%111,47832.65%
GS210618C002600002020-09-24 10:19AM EDT260.004.604.104.800.00-5147032.53%
GS210618C002700002020-09-25 10:54AM EDT270.003.203.153.70+0.45+16.36%47432.45%
GS210618C002800002020-09-16 11:43AM EDT280.003.102.502.910.00-941132.58%
GS210618C002900002020-09-24 1:15PM EDT290.002.121.712.210.00-27932.45%
GS210618C003000002020-09-18 3:14PM EDT300.001.431.481.720.00-81,38632.53%
GS210618C003100002020-09-24 2:22PM EDT310.001.241.141.330.00-118932.58%
GS210618C003200002020-09-03 10:04AM EDT320.002.500.741.360.00-136534.40%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS210618P000700002020-09-04 10:43AM EDT70.000.330.220.820.00-68860.60%
GS210618P000750002020-07-20 10:13AM EDT75.000.830.001.650.00-14761.43%
GS210618P000800002020-09-04 10:01AM EDT80.000.570.471.330.00-208658.55%
GS210618P000850002020-07-23 3:46PM EDT85.001.100.521.400.00-11955.59%
GS210618P000900002020-08-21 3:17PM EDT90.000.980.371.170.00-12450.07%
GS210618P000950002020-09-23 3:36PM EDT95.001.501.301.840.00-14954.09%
GS210618P001000002020-09-21 11:29AM EDT100.001.751.632.150.00-235052.91%
GS210618P001050002020-09-21 9:41AM EDT105.002.152.062.270.00-111251.23%
GS210618P001100002020-09-24 11:29AM EDT110.002.582.422.530.00-16449.92%
GS210618P001150002020-09-25 2:03PM EDT115.002.932.743.050.00-109949.12%
GS210618P001200002020-09-24 2:36PM EDT120.003.393.303.450.00-1040147.57%
GS210618P001250002020-09-23 12:22PM EDT125.003.953.804.000.00-27646.46%
GS210618P001300002020-09-25 2:43PM EDT130.004.654.354.65+0.17+3.79%411445.48%
GS210618P001350002020-09-25 10:51AM EDT135.005.755.155.35-0.25-4.17%611944.44%
GS210618P001400002020-09-25 12:08PM EDT140.006.395.956.15-0.27-4.05%1213743.48%
GS210618P001450002020-09-25 2:26PM EDT145.007.106.807.10+0.10+1.43%1229142.69%
GS210618P001500002020-09-25 12:08PM EDT150.008.417.858.35-0.44-4.97%2266442.35%
GS210618P001550002020-09-25 12:52PM EDT155.009.559.059.25-1.15-10.75%753140.99%
GS210618P001600002020-09-25 12:41PM EDT160.0010.9510.4010.60+0.20+1.86%1277440.38%
GS210618P001650002020-09-25 12:41PM EDT165.0012.4511.8012.05+0.20+1.63%1396239.72%
GS210618P001750002020-09-25 2:48PM EDT175.0015.5015.1015.55-1.90-10.92%2349038.75%
GS210618P001800002020-09-25 2:18PM EDT180.0017.5017.1017.55-0.20-1.13%272,39938.32%
GS210618P001850002020-09-25 2:48PM EDT185.0019.6019.0519.65+0.30+1.55%4730337.81%
GS210618P001900002020-09-25 3:31PM EDT190.0021.8021.4022.05+0.38+1.77%332,31637.53%
GS210618P001950002020-09-25 3:31PM EDT195.0024.3024.0024.90+0.32+1.33%3313337.71%
GS210618P002000002020-09-25 2:30PM EDT200.0027.1026.6528.35-1.45-5.08%4546838.54%
GS210618P002050002020-09-21 3:29PM EDT205.0028.9529.2030.350.00-27236.96%
GS210618P002100002020-09-24 1:28PM EDT210.0031.5032.4534.250.00-3710738.03%
GS210618P002150002020-09-25 3:27PM EDT215.0035.9735.3537.35-1.18-3.18%11837.68%
GS210618P002200002020-09-25 11:56AM EDT220.0040.7038.7040.60+6.80+20.06%64537.36%
GS210618P002250002020-09-01 10:40AM EDT225.0035.3541.5044.650.00-14038.09%
GS210618P002300002020-08-12 1:11PM EDT230.0038.3239.7543.350.00-4929.82%
GS210618P002350002020-07-14 10:47AM EDT235.0045.7041.2542.050.00-21518.69%
GS210618P002400002020-09-25 12:52PM EDT240.0055.2052.8555.80-2.40-4.17%4937.69%
GS210618P002450002020-06-30 11:11AM EDT245.0061.7056.7058.900.00-22036.10%
GS210618P002500002020-07-17 10:41AM EDT250.0053.1051.5555.400.00-62215.75%
GS210618P002600002020-09-03 3:30PM EDT260.0069.5069.1572.950.00-105038.99%
GS210618P002800002020-07-09 8:11PM EDT280.0086.7578.6580.350.00-210.00%
GS210618P002900002020-07-09 4:56PM EDT290.0090.050.000.000.00--10.00%
GS210618P003000002020-08-21 2:38PM EDT300.00101.05105.50109.400.00-2340.99%
GS210618P003100002020-07-09 8:11PM EDT310.00100.40105.15107.750.00--00.00%