Canada markets closed

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
In The Money
Show:ListStraddle
CallsforSeptember 24, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS210924C002750002021-08-27 3:40PM EDT275.00144.08115.00117.800.00-10152.25%
GS210924C002800002021-08-27 3:40PM EDT280.00139.10110.00112.900.00-10147.85%
GS210924C002900002021-08-16 9:35AM EDT290.00111.2599.80102.900.00-30134.91%
GS210924C003000002021-08-26 9:38AM EDT300.00117.7390.0593.650.00-1096.19%
GS210924C003100002021-09-15 3:12PM EDT310.0092.9080.0083.700.00-1285.89%
GS210924C003400002021-09-10 11:59AM EDT340.0066.1550.3052.350.00-7766.04%
GS210924C003550002021-09-15 3:20PM EDT355.0048.7035.4537.500.00-1551.51%
GS210924C003600002021-09-10 3:02PM EDT360.0045.8530.5532.600.00-404046.97%
GS210924C003650002021-09-16 3:37PM EDT365.0032.7925.9527.750.00-131342.63%
GS210924C003700002021-09-17 1:48PM EDT370.0020.4022.2522.85-11.27-35.59%15437.45%
GS210924C003750002021-09-17 3:50PM EDT375.0017.7517.6018.30-18.67-51.26%2034.49%
GS210924C003800002021-09-17 3:58PM EDT380.0013.9213.4513.90-4.41-24.06%314731.25%
GS210924C003850002021-09-17 9:57AM EDT385.0010.749.459.90-9.71-47.48%23328.61%
GS210924C003900002021-09-17 3:59PM EDT390.006.396.206.50-3.96-38.26%44223026.59%
GS210924C003950002021-09-17 3:59PM EDT395.004.003.753.90-2.50-38.46%1,54115425.27%
GS210924C004000002021-09-17 3:59PM EDT400.002.072.052.16-1.93-48.25%2,06944224.65%
GS210924C004025002021-09-17 3:59PM EDT402.501.501.451.55-1.57-51.14%51219824.41%
GS210924C004050002021-09-17 3:59PM EDT405.001.081.051.09-1.20-52.63%45344624.27%
GS210924C004075002021-09-17 3:58PM EDT407.500.800.720.80-0.80-50.00%33521724.62%
GS210924C004100002021-09-17 3:59PM EDT410.000.520.510.59-0.72-58.06%51135525.07%
GS210924C004125002021-09-17 3:46PM EDT412.500.410.360.43-0.50-54.95%7011225.46%
GS210924C004150002021-09-17 3:57PM EDT415.000.350.270.33-0.30-46.15%12243626.17%
GS210924C004175002021-09-17 3:44PM EDT417.500.240.180.37-0.30-55.56%4210628.93%
GS210924C004200002021-09-17 3:46PM EDT420.000.200.150.22-0.22-52.38%10643728.08%
GS210924C004225002021-09-17 2:48PM EDT422.500.070.020.21-0.29-80.56%528029.79%
GS210924C004250002021-09-17 3:48PM EDT425.000.150.100.20-0.15-50.00%5836631.35%
GS210924C004275002021-09-17 3:47PM EDT427.500.110.070.16-0.16-59.26%422932.03%
GS210924C004300002021-09-17 3:37PM EDT430.000.110.060.14-0.12-52.17%6725833.11%
GS210924C004350002021-09-17 2:52PM EDT435.000.100.070.12-0.07-41.18%1627435.65%
GS210924C004400002021-09-16 2:10PM EDT440.000.110.030.140.00-311139.84%
GS210924C004450002021-09-14 11:54AM EDT445.000.250.010.230.00-914546.39%
GS210924C004500002021-09-15 1:41PM EDT450.000.110.020.080.00-1413742.97%
GS210924C004550002021-09-16 2:39PM EDT455.000.110.010.190.00-83351.51%
GS210924C004600002021-09-17 10:46AM EDT460.000.040.001.10-0.01-20.00%83764.89%
GS210924C004650002021-09-17 10:46AM EDT465.000.030.000.20-0.05-62.50%516352.93%
GS210924C004700002021-08-25 5:31PM EDT470.001.340.001.500.00--475.95%
GS210924C004750002021-08-27 10:16AM EDT475.000.320.001.500.00-6979.42%
GS210924C004800002021-09-17 9:53AM EDT480.000.070.001.50-0.04-36.36%101682.81%
GS210924C005200002021-09-01 2:10PM EDT520.000.070.001.500.00-3040108.06%
PutsforSeptember 24, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS210924P002850002021-09-17 1:00PM EDT285.000.060.030.07-0.02-25.00%114286.52%
GS210924P002950002021-09-17 3:40PM EDT295.000.080.040.09-0.01-11.11%188480.08%
GS210924P003000002021-09-17 3:49PM EDT300.000.090.040.19-0.07-43.75%223681.05%
GS210924P003050002021-09-17 1:34PM EDT305.000.140.010.17-0.07-33.33%245674.41%
GS210924P003100002021-09-14 11:47AM EDT310.000.220.110.170.00-33074.02%
GS210924P003150002021-09-17 10:13AM EDT315.000.160.140.26-0.01-5.88%61573.05%
GS210924P003200002021-09-16 12:46PM EDT320.000.200.160.230.00-13468.16%
GS210924P003250002021-09-17 3:39PM EDT325.000.230.090.25-0.10-30.30%272362.31%
GS210924P003300002021-09-17 11:17AM EDT330.000.220.170.320.00-273261.08%
GS210924P003350002021-09-17 3:40PM EDT335.000.270.240.29-0.05-15.62%248257.13%
GS210924P003400002021-09-17 3:46PM EDT340.000.320.290.33-0.10-23.81%14718353.91%
GS210924P003450002021-09-17 2:10PM EDT345.000.390.340.38+0.03+8.33%2211050.49%
GS210924P003500002021-09-17 3:46PM EDT350.000.430.400.44-0.02-4.44%22134247.44%
GS210924P003550002021-09-17 3:36PM EDT355.000.500.460.51+0.03+6.38%13628943.80%
GS210924P003600002021-09-17 3:45PM EDT360.000.640.600.64+0.04+6.67%15237940.72%
GS210924P003650002021-09-17 3:59PM EDT365.000.790.770.82+0.01+1.28%19927537.65%
GS210924P003700002021-09-17 3:58PM EDT370.001.071.051.10+0.17+18.89%30640434.86%
GS210924P003750002021-09-17 3:59PM EDT375.001.531.471.53+0.36+30.77%28667832.24%
GS210924P003800002021-09-17 3:59PM EDT380.002.162.142.22+0.51+30.91%43364129.93%
GS210924P003850002021-09-17 3:56PM EDT385.003.253.153.35+1.00+44.44%61872228.16%
GS210924P003875002021-09-17 3:56PM EDT387.503.903.854.10+1.11+39.78%1549627.28%
GS210924P003900002021-09-17 3:59PM EDT390.004.814.755.00+1.41+41.47%66968526.41%
GS210924P003925002021-09-17 3:58PM EDT392.505.855.856.20+1.84+45.89%1587226.16%
GS210924P003950002021-09-17 3:56PM EDT395.007.257.107.50+2.36+48.26%32433925.56%
GS210924P003975002021-09-17 3:59PM EDT397.508.858.759.10+2.95+50.00%938325.55%
GS210924P004000002021-09-17 3:55PM EDT400.0010.3510.4510.80+3.20+44.76%23546925.20%
GS210924P004025002021-09-17 12:20PM EDT402.5013.3312.3513.45+4.43+49.78%138029.60%
GS210924P004050002021-09-17 3:54PM EDT405.0014.5014.3515.15+4.05+38.76%7044727.95%
GS210924P004075002021-09-17 3:33PM EDT407.5017.1716.5017.15+4.32+33.62%137527.26%
GS210924P004100002021-09-17 3:42PM EDT410.0018.9818.7019.45+3.60+23.41%8829628.25%
GS210924P004125002021-09-17 2:27PM EDT412.5022.4720.8021.95+5.56+32.88%92830.81%
GS210924P004150002021-09-17 3:29PM EDT415.0024.0722.9524.40+5.58+30.18%76732.81%
GS210924P004200002021-09-17 2:55PM EDT420.0029.1728.3529.20+5.72+24.39%302735.23%
GS210924P004250002021-09-10 10:55AM EDT425.0021.8532.0034.750.00-21246.05%
GS210924P004300002021-09-16 9:37AM EDT430.0025.8137.0039.750.00-23650.71%
GS210924P004350002021-09-08 3:30PM EDT435.0029.9542.3545.000.00-1657.93%
GS210924P004400002021-08-19 3:50PM EDT440.0049.8047.7549.750.00-7459.60%
GS210924P004700002021-09-07 11:10AM EDT470.0060.0077.1080.200.00--256.54%