The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
391.46-5.22 (-1.32%)
At close: 4:00PM EDT
CallsforSeptember 24, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210924C00275000 | 2021-08-27 3:40PM EDT | 275.00 | 144.08 | 115.00 | 117.80 | 0.00 | - | 1 | 0 | 152.25% |
| GS210924C00280000 | 2021-08-27 3:40PM EDT | 280.00 | 139.10 | 110.00 | 112.90 | 0.00 | - | 1 | 0 | 147.85% |
| GS210924C00290000 | 2021-08-16 9:35AM EDT | 290.00 | 111.25 | 99.80 | 102.90 | 0.00 | - | 3 | 0 | 134.91% |
| GS210924C00300000 | 2021-08-26 9:38AM EDT | 300.00 | 117.73 | 90.05 | 93.65 | 0.00 | - | 1 | 0 | 96.19% |
| GS210924C00310000 | 2021-09-15 3:12PM EDT | 310.00 | 92.90 | 80.00 | 83.70 | 0.00 | - | 1 | 2 | 85.89% |
| GS210924C00340000 | 2021-09-10 11:59AM EDT | 340.00 | 66.15 | 50.30 | 52.35 | 0.00 | - | 7 | 7 | 66.04% |
| GS210924C00355000 | 2021-09-15 3:20PM EDT | 355.00 | 48.70 | 35.45 | 37.50 | 0.00 | - | 1 | 5 | 51.51% |
| GS210924C00360000 | 2021-09-10 3:02PM EDT | 360.00 | 45.85 | 30.55 | 32.60 | 0.00 | - | 40 | 40 | 46.97% |
| GS210924C00365000 | 2021-09-16 3:37PM EDT | 365.00 | 32.79 | 25.95 | 27.75 | 0.00 | - | 13 | 13 | 42.63% |
| GS210924C00370000 | 2021-09-17 1:48PM EDT | 370.00 | 20.40 | 22.25 | 22.85 | -11.27 | -35.59% | 15 | 4 | 37.45% |
| GS210924C00375000 | 2021-09-17 3:50PM EDT | 375.00 | 17.75 | 17.60 | 18.30 | -18.67 | -51.26% | 2 | 0 | 34.49% |
| GS210924C00380000 | 2021-09-17 3:58PM EDT | 380.00 | 13.92 | 13.45 | 13.90 | -4.41 | -24.06% | 31 | 47 | 31.25% |
| GS210924C00385000 | 2021-09-17 9:57AM EDT | 385.00 | 10.74 | 9.45 | 9.90 | -9.71 | -47.48% | 2 | 33 | 28.61% |
| GS210924C00390000 | 2021-09-17 3:59PM EDT | 390.00 | 6.39 | 6.20 | 6.50 | -3.96 | -38.26% | 442 | 230 | 26.59% |
| GS210924C00395000 | 2021-09-17 3:59PM EDT | 395.00 | 4.00 | 3.75 | 3.90 | -2.50 | -38.46% | 1,541 | 154 | 25.27% |
| GS210924C00400000 | 2021-09-17 3:59PM EDT | 400.00 | 2.07 | 2.05 | 2.16 | -1.93 | -48.25% | 2,069 | 442 | 24.65% |
| GS210924C00402500 | 2021-09-17 3:59PM EDT | 402.50 | 1.50 | 1.45 | 1.55 | -1.57 | -51.14% | 512 | 198 | 24.41% |
| GS210924C00405000 | 2021-09-17 3:59PM EDT | 405.00 | 1.08 | 1.05 | 1.09 | -1.20 | -52.63% | 453 | 446 | 24.27% |
| GS210924C00407500 | 2021-09-17 3:58PM EDT | 407.50 | 0.80 | 0.72 | 0.80 | -0.80 | -50.00% | 335 | 217 | 24.62% |
| GS210924C00410000 | 2021-09-17 3:59PM EDT | 410.00 | 0.52 | 0.51 | 0.59 | -0.72 | -58.06% | 511 | 355 | 25.07% |
| GS210924C00412500 | 2021-09-17 3:46PM EDT | 412.50 | 0.41 | 0.36 | 0.43 | -0.50 | -54.95% | 70 | 112 | 25.46% |
| GS210924C00415000 | 2021-09-17 3:57PM EDT | 415.00 | 0.35 | 0.27 | 0.33 | -0.30 | -46.15% | 122 | 436 | 26.17% |
| GS210924C00417500 | 2021-09-17 3:44PM EDT | 417.50 | 0.24 | 0.18 | 0.37 | -0.30 | -55.56% | 42 | 106 | 28.93% |
| GS210924C00420000 | 2021-09-17 3:46PM EDT | 420.00 | 0.20 | 0.15 | 0.22 | -0.22 | -52.38% | 106 | 437 | 28.08% |
| GS210924C00422500 | 2021-09-17 2:48PM EDT | 422.50 | 0.07 | 0.02 | 0.21 | -0.29 | -80.56% | 5 | 280 | 29.79% |
| GS210924C00425000 | 2021-09-17 3:48PM EDT | 425.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 58 | 366 | 31.35% |
| GS210924C00427500 | 2021-09-17 3:47PM EDT | 427.50 | 0.11 | 0.07 | 0.16 | -0.16 | -59.26% | 4 | 229 | 32.03% |
| GS210924C00430000 | 2021-09-17 3:37PM EDT | 430.00 | 0.11 | 0.06 | 0.14 | -0.12 | -52.17% | 67 | 258 | 33.11% |
| GS210924C00435000 | 2021-09-17 2:52PM EDT | 435.00 | 0.10 | 0.07 | 0.12 | -0.07 | -41.18% | 16 | 274 | 35.65% |
| GS210924C00440000 | 2021-09-16 2:10PM EDT | 440.00 | 0.11 | 0.03 | 0.14 | 0.00 | - | 3 | 111 | 39.84% |
| GS210924C00445000 | 2021-09-14 11:54AM EDT | 445.00 | 0.25 | 0.01 | 0.23 | 0.00 | - | 9 | 145 | 46.39% |
| GS210924C00450000 | 2021-09-15 1:41PM EDT | 450.00 | 0.11 | 0.02 | 0.08 | 0.00 | - | 14 | 137 | 42.97% |
| GS210924C00455000 | 2021-09-16 2:39PM EDT | 455.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | 8 | 33 | 51.51% |
| GS210924C00460000 | 2021-09-17 10:46AM EDT | 460.00 | 0.04 | 0.00 | 1.10 | -0.01 | -20.00% | 8 | 37 | 64.89% |
| GS210924C00465000 | 2021-09-17 10:46AM EDT | 465.00 | 0.03 | 0.00 | 0.20 | -0.05 | -62.50% | 5 | 163 | 52.93% |
| GS210924C00470000 | 2021-08-25 5:31PM EDT | 470.00 | 1.34 | 0.00 | 1.50 | 0.00 | - | - | 4 | 75.95% |
| GS210924C00475000 | 2021-08-27 10:16AM EDT | 475.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 6 | 9 | 79.42% |
| GS210924C00480000 | 2021-09-17 9:53AM EDT | 480.00 | 0.07 | 0.00 | 1.50 | -0.04 | -36.36% | 10 | 16 | 82.81% |
| GS210924C00520000 | 2021-09-01 2:10PM EDT | 520.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 30 | 40 | 108.06% |
PutsforSeptember 24, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210924P00285000 | 2021-09-17 1:00PM EDT | 285.00 | 0.06 | 0.03 | 0.07 | -0.02 | -25.00% | 11 | 42 | 86.52% |
| GS210924P00295000 | 2021-09-17 3:40PM EDT | 295.00 | 0.08 | 0.04 | 0.09 | -0.01 | -11.11% | 18 | 84 | 80.08% |
| GS210924P00300000 | 2021-09-17 3:49PM EDT | 300.00 | 0.09 | 0.04 | 0.19 | -0.07 | -43.75% | 22 | 36 | 81.05% |
| GS210924P00305000 | 2021-09-17 1:34PM EDT | 305.00 | 0.14 | 0.01 | 0.17 | -0.07 | -33.33% | 24 | 56 | 74.41% |
| GS210924P00310000 | 2021-09-14 11:47AM EDT | 310.00 | 0.22 | 0.11 | 0.17 | 0.00 | - | 3 | 30 | 74.02% |
| GS210924P00315000 | 2021-09-17 10:13AM EDT | 315.00 | 0.16 | 0.14 | 0.26 | -0.01 | -5.88% | 6 | 15 | 73.05% |
| GS210924P00320000 | 2021-09-16 12:46PM EDT | 320.00 | 0.20 | 0.16 | 0.23 | 0.00 | - | 1 | 34 | 68.16% |
| GS210924P00325000 | 2021-09-17 3:39PM EDT | 325.00 | 0.23 | 0.09 | 0.25 | -0.10 | -30.30% | 27 | 23 | 62.31% |
| GS210924P00330000 | 2021-09-17 11:17AM EDT | 330.00 | 0.22 | 0.17 | 0.32 | 0.00 | - | 27 | 32 | 61.08% |
| GS210924P00335000 | 2021-09-17 3:40PM EDT | 335.00 | 0.27 | 0.24 | 0.29 | -0.05 | -15.62% | 24 | 82 | 57.13% |
| GS210924P00340000 | 2021-09-17 3:46PM EDT | 340.00 | 0.32 | 0.29 | 0.33 | -0.10 | -23.81% | 147 | 183 | 53.91% |
| GS210924P00345000 | 2021-09-17 2:10PM EDT | 345.00 | 0.39 | 0.34 | 0.38 | +0.03 | +8.33% | 22 | 110 | 50.49% |
| GS210924P00350000 | 2021-09-17 3:46PM EDT | 350.00 | 0.43 | 0.40 | 0.44 | -0.02 | -4.44% | 221 | 342 | 47.44% |
| GS210924P00355000 | 2021-09-17 3:36PM EDT | 355.00 | 0.50 | 0.46 | 0.51 | +0.03 | +6.38% | 136 | 289 | 43.80% |
| GS210924P00360000 | 2021-09-17 3:45PM EDT | 360.00 | 0.64 | 0.60 | 0.64 | +0.04 | +6.67% | 152 | 379 | 40.72% |
| GS210924P00365000 | 2021-09-17 3:59PM EDT | 365.00 | 0.79 | 0.77 | 0.82 | +0.01 | +1.28% | 199 | 275 | 37.65% |
| GS210924P00370000 | 2021-09-17 3:58PM EDT | 370.00 | 1.07 | 1.05 | 1.10 | +0.17 | +18.89% | 306 | 404 | 34.86% |
| GS210924P00375000 | 2021-09-17 3:59PM EDT | 375.00 | 1.53 | 1.47 | 1.53 | +0.36 | +30.77% | 286 | 678 | 32.24% |
| GS210924P00380000 | 2021-09-17 3:59PM EDT | 380.00 | 2.16 | 2.14 | 2.22 | +0.51 | +30.91% | 433 | 641 | 29.93% |
| GS210924P00385000 | 2021-09-17 3:56PM EDT | 385.00 | 3.25 | 3.15 | 3.35 | +1.00 | +44.44% | 618 | 722 | 28.16% |
| GS210924P00387500 | 2021-09-17 3:56PM EDT | 387.50 | 3.90 | 3.85 | 4.10 | +1.11 | +39.78% | 154 | 96 | 27.28% |
| GS210924P00390000 | 2021-09-17 3:59PM EDT | 390.00 | 4.81 | 4.75 | 5.00 | +1.41 | +41.47% | 669 | 685 | 26.41% |
| GS210924P00392500 | 2021-09-17 3:58PM EDT | 392.50 | 5.85 | 5.85 | 6.20 | +1.84 | +45.89% | 158 | 72 | 26.16% |
| GS210924P00395000 | 2021-09-17 3:56PM EDT | 395.00 | 7.25 | 7.10 | 7.50 | +2.36 | +48.26% | 324 | 339 | 25.56% |
| GS210924P00397500 | 2021-09-17 3:59PM EDT | 397.50 | 8.85 | 8.75 | 9.10 | +2.95 | +50.00% | 93 | 83 | 25.55% |
| GS210924P00400000 | 2021-09-17 3:55PM EDT | 400.00 | 10.35 | 10.45 | 10.80 | +3.20 | +44.76% | 235 | 469 | 25.20% |
| GS210924P00402500 | 2021-09-17 12:20PM EDT | 402.50 | 13.33 | 12.35 | 13.45 | +4.43 | +49.78% | 13 | 80 | 29.60% |
| GS210924P00405000 | 2021-09-17 3:54PM EDT | 405.00 | 14.50 | 14.35 | 15.15 | +4.05 | +38.76% | 70 | 447 | 27.95% |
| GS210924P00407500 | 2021-09-17 3:33PM EDT | 407.50 | 17.17 | 16.50 | 17.15 | +4.32 | +33.62% | 13 | 75 | 27.26% |
| GS210924P00410000 | 2021-09-17 3:42PM EDT | 410.00 | 18.98 | 18.70 | 19.45 | +3.60 | +23.41% | 88 | 296 | 28.25% |
| GS210924P00412500 | 2021-09-17 2:27PM EDT | 412.50 | 22.47 | 20.80 | 21.95 | +5.56 | +32.88% | 9 | 28 | 30.81% |
| GS210924P00415000 | 2021-09-17 3:29PM EDT | 415.00 | 24.07 | 22.95 | 24.40 | +5.58 | +30.18% | 7 | 67 | 32.81% |
| GS210924P00420000 | 2021-09-17 2:55PM EDT | 420.00 | 29.17 | 28.35 | 29.20 | +5.72 | +24.39% | 30 | 27 | 35.23% |
| GS210924P00425000 | 2021-09-10 10:55AM EDT | 425.00 | 21.85 | 32.00 | 34.75 | 0.00 | - | 2 | 12 | 46.05% |
| GS210924P00430000 | 2021-09-16 9:37AM EDT | 430.00 | 25.81 | 37.00 | 39.75 | 0.00 | - | 2 | 36 | 50.71% |
| GS210924P00435000 | 2021-09-08 3:30PM EDT | 435.00 | 29.95 | 42.35 | 45.00 | 0.00 | - | 1 | 6 | 57.93% |
| GS210924P00440000 | 2021-08-19 3:50PM EDT | 440.00 | 49.80 | 47.75 | 49.75 | 0.00 | - | 7 | 4 | 59.60% |
| GS210924P00470000 | 2021-09-07 11:10AM EDT | 470.00 | 60.00 | 77.10 | 80.20 | 0.00 | - | - | 2 | 56.54% |
© 2021 Verizon Media. All rights reserved.
