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 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS220121C000700002020-09-16 10:26AM EDT70.00131.84125.05127.100.00-13051.34%
GS220121C000750002020-07-14 10:14AM EDT75.00134.50134.15136.150.00-11102.59%
GS220121C000800002020-09-15 1:49PM EDT80.00120.90115.45117.750.00-1255.26%
GS220121C000850002020-08-28 3:39PM EDT85.00124.30110.75113.150.00-20053.77%
GS220121C000900002020-08-28 3:39PM EDT90.00118.85106.10108.600.00-20152.38%
GS220121C000950002020-09-22 1:41PM EDT95.0097.00101.50103.900.00-11150.37%
GS220121C001000002020-09-25 3:24PM EDT100.0097.9597.0598.00-1.56-1.57%177644.11%
GS220121C001050002020-09-24 10:28AM EDT105.0091.1792.5595.300.00-11448.83%
GS220121C001100002020-06-26 3:27PM EDT110.0085.2092.1096.300.00-21155.74%
GS220121C001150002020-09-21 3:18PM EDT115.0082.4983.1086.90+17.34+26.62%11347.16%
GS220121C001200002020-09-21 12:38PM EDT120.0075.4080.0082.300.00-15245.21%
GS220121C001250002020-09-02 3:48PM EDT125.0090.0074.8077.500.00-11342.84%
GS220121C001300002020-09-23 9:38AM EDT130.0068.5071.5573.500.00-19242.15%
GS220121C001350002020-07-10 9:35AM EDT135.0072.5077.0579.950.00-412956.97%
GS220121C001400002020-09-11 10:48AM EDT140.0068.7064.1066.150.00-111541.50%
GS220121C001450002020-09-23 3:22PM EDT145.0053.0660.4062.000.00-17540.14%
GS220121C001500002020-09-22 9:31AM EDT150.0055.0056.8058.600.00-322439.87%
GS220121C001550002020-08-27 10:55AM EDT155.0065.5053.3055.100.00-115639.29%
GS220121C001600002020-09-23 1:35PM EDT160.0044.7549.9551.550.00-149738.51%
GS220121C001650002020-08-26 12:24PM EDT165.0053.6746.7548.550.00-18238.34%
GS220121C001700002020-09-25 1:13PM EDT170.0043.0043.6045.50+3.70+9.41%122437.95%
GS220121C001750002020-09-25 12:18PM EDT175.0040.1340.6042.55+6.05+17.75%118437.55%
GS220121C001800002020-09-24 2:18PM EDT180.0038.5037.8039.700.00-118137.13%
GS220121C001850002020-09-24 9:41AM EDT185.0030.5035.0536.400.00-28136.04%
GS220121C001900002020-09-25 2:54PM EDT190.0032.2532.4533.45-0.50-1.53%923935.26%
GS220121C001950002020-09-25 2:46PM EDT195.0029.7030.0032.00+0.60+2.06%79036.07%
GS220121C002000002020-09-25 3:04PM EDT200.0027.9027.7029.95+0.25+0.90%25280336.05%
GS220121C002050002020-09-25 11:12AM EDT205.0024.3525.5027.30-1.65-6.35%25133135.22%
GS220121C002100002020-09-25 11:12AM EDT210.0022.5523.4525.25-0.85-3.63%7922034.95%
GS220121C002150002020-09-25 10:33AM EDT215.0020.4521.5523.65-0.81-3.81%1722935.05%
GS220121C002200002020-09-25 11:17AM EDT220.0019.0519.7521.55+2.09+12.32%1929034.48%
GS220121C002250002020-09-25 3:32PM EDT225.0018.6218.1019.55+4.62+33.00%299133.90%
GS220121C002300002020-09-23 1:44PM EDT230.0013.0816.5518.450.00-142534.23%
GS220121C002350002020-09-25 11:13AM EDT235.0014.4515.1016.60+2.56+21.53%1232233.59%
GS220121C002400002020-09-24 10:40AM EDT240.0012.5013.7514.700.00-146332.76%
GS220121C002450002020-09-22 10:59AM EDT245.009.8712.5013.500.00-233632.64%
GS220121C002500002020-09-25 3:32PM EDT250.0011.7111.3512.45+0.66+5.97%260532.61%
GS220121C002550002020-09-10 2:16PM EDT255.0011.1810.3011.350.00-19532.42%
GS220121C002600002020-09-25 3:18PM EDT260.009.709.3510.70+2.48+34.35%213332.72%
GS220121C002700002020-09-25 10:31AM EDT270.007.567.709.55+2.06+37.45%150133.32%
GS220121C002800002020-09-24 1:21PM EDT280.006.486.307.650.00-413332.54%
GS220121C002900002020-09-15 11:50AM EDT290.004.755.106.150.00-691731.96%
GS220121C003000002020-09-24 1:36PM EDT300.004.554.155.900.00-2692433.20%
GS220121C003100002020-09-23 2:02PM EDT310.002.503.404.250.00-182831.66%
GS220121C003200002020-09-24 3:21PM EDT320.003.152.844.300.00-385333.21%
GS220121C003300002020-09-24 1:21PM EDT330.002.632.283.700.00-49933.28%
GS220121C003400002020-09-24 2:59PM EDT340.002.171.962.850.00-2414032.49%
GS220121C003500002020-09-24 1:04PM EDT350.001.851.562.760.00-4275233.45%
GS220121C003600002020-09-25 10:53AM EDT360.001.501.392.38-0.13-7.98%576933.51%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS220121P000700002020-09-22 3:50PM EDT70.001.401.521.800.00-5034355.62%
GS220121P000750002020-09-24 9:30AM EDT75.002.221.862.400.00-102355.15%
GS220121P000800002020-09-18 1:46PM EDT80.002.052.223.000.00-14554.37%
GS220121P000850002020-07-07 2:00PM EDT85.003.551.702.880.00-202352.38%
GS220121P000900002020-09-24 9:33AM EDT90.003.253.053.750.00-457951.43%
GS220121P000950002020-09-22 10:54AM EDT95.003.313.504.000.00-13650.60%
GS220121P001000002020-09-24 9:30AM EDT100.004.724.104.600.00-101,00549.58%
GS220121P001050002020-09-08 2:37PM EDT105.004.304.705.500.00-1041249.30%
GS220121P001100002020-09-23 2:17PM EDT110.005.405.356.150.00-120848.11%
GS220121P001150002020-09-03 11:53AM EDT115.005.256.107.000.00-203747.31%
GS220121P001200002020-09-21 9:41AM EDT120.006.706.907.700.00-116346.03%
GS220121P001250002020-09-24 2:26PM EDT125.007.657.808.300.00-134444.48%
GS220121P001300002020-09-22 12:14PM EDT130.008.708.809.800.00-126044.65%
GS220121P001350002020-09-25 12:10PM EDT135.0010.409.8510.80+0.90+9.47%2024543.66%
GS220121P001400002020-09-23 3:17PM EDT140.0011.8911.0012.350.00-5018343.50%
GS220121P001450002020-09-25 2:36PM EDT145.0012.7712.3013.30+0.76+6.33%1119042.20%
GS220121P001500002020-09-23 12:09PM EDT150.0013.6513.7014.500.00-159041.21%
GS220121P001550002020-09-21 9:44AM EDT155.0015.2515.2016.450.00-157641.22%
GS220121P001600002020-09-21 11:39AM EDT160.0017.6016.8518.200.00-275640.77%
GS220121P001650002020-09-23 3:55PM EDT165.0020.0518.6519.800.00-3501,28739.98%
GS220121P001700002020-09-23 3:42PM EDT170.0022.2020.5521.700.00-232,49239.46%
GS220121P001750002020-09-24 2:03PM EDT175.0022.0322.4523.950.00-126039.26%
GS220121P001800002020-09-23 3:16PM EDT180.0026.9024.6026.100.00-353,14338.79%
GS220121P001850002020-09-24 3:18PM EDT185.0026.9326.8028.550.00-153638.56%
GS220121P001900002020-09-25 2:20PM EDT190.0029.8029.2531.00+1.30+4.56%101,06638.19%
GS220121P001950002020-09-25 10:28AM EDT195.0033.3531.8533.45+1.56+4.91%229337.71%
GS220121P002000002020-09-25 10:28AM EDT200.0036.1534.4536.30-0.05-0.14%594137.55%
GS220121P002050002020-09-25 10:28AM EDT205.0039.0537.4539.30+0.18+0.46%551137.44%
GS220121P002100002020-09-21 9:30AM EDT210.0041.1840.2541.950.00-109036.82%
GS220121P002150002020-09-21 9:30AM EDT215.0045.1143.2545.000.00-1024936.54%
GS220121P002200002020-09-21 9:30AM EDT220.0047.6146.5048.400.00-1114436.54%
GS220121P002250002020-09-21 9:30AM EDT225.0051.0549.8551.800.00-617836.42%
GS220121P002300002020-09-18 9:43AM EDT230.0051.9153.2055.050.00-132236.04%
GS220121P002350002020-09-08 9:30AM EDT235.0048.7356.8059.000.00-115336.34%
GS220121P002400002020-09-08 9:32AM EDT240.0052.5660.1062.350.00-537935.87%
GS220121P002450002020-09-25 1:57PM EDT245.0064.7863.8066.90+8.50+15.10%156836.70%
GS220121P002500002020-09-23 11:34AM EDT250.0069.4467.9070.400.00-16336.21%
GS220121P002550002020-07-02 11:23AM EDT255.0072.5569.2573.000.00-32134.50%
GS220121P002600002020-08-17 9:49AM EDT260.0067.5068.8072.300.00-13427.99%
GS220121P002700002020-09-24 12:20PM EDT270.0084.0084.1086.900.00-25836.47%
GS220121P002800002020-07-09 8:11PM EDT280.0075.4082.9085.900.00-2018.45%
GS220121P002900002020-09-18 9:34AM EDT290.00100.84101.10103.950.00-23236.31%
GS220121P003000002020-07-09 8:11PM EDT300.0092.0599.75102.850.00-400.00%
GS220121P003100002020-08-19 10:02AM EDT310.00110.30118.45121.600.00-289435.98%
GS220121P003200002020-09-21 10:49AM EDT320.00135.50128.55131.950.00-231138.11%
GS220121P003300002020-09-21 11:16AM EDT330.00145.80138.00141.45+15.17+11.61%26638.71%
GS220121P003400002020-09-03 10:53AM EDT340.00134.75147.50150.200.00-12537.74%
GS220121P003500002020-09-25 9:53AM EDT350.00161.44157.10160.50-1.96-1.20%21739.63%
GS220121P003600002020-09-03 3:14PM EDT360.00156.00166.75169.600.00-25039.03%