Canada markets open in 7 hours 14 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
195.11+8.99 (+4.83%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200925C001250002020-09-21 12:09AM EDT125.0074.050.000.000.00--00.00%
GS200925C001600002020-09-22 11:57AM EDT160.0029.550.000.000.00-100.00%
GS200925C001700002020-08-07 2:19PM EDT170.0045.5040.2042.600.00-30713.77%
GS200925C001750002020-08-28 10:23AM EDT175.0015.230.000.000.00-100.00%
GS200925C001800002020-09-24 1:45PM EDT180.0015.360.000.000.00-900.00%
GS200925C001825002020-09-23 3:56PM EDT182.5012.250.000.000.00-4600.00%
GS200925C001850002020-09-24 3:51PM EDT185.0010.550.000.000.00-18000.00%
GS200925C001875002020-09-24 2:52PM EDT187.508.200.000.000.00-67000.00%
GS200925C001900002020-09-24 3:59PM EDT190.005.760.000.000.00-2,19700.00%
GS200925C001925002020-09-24 3:59PM EDT192.503.650.000.000.00-1,13600.00%
GS200925C001950002020-09-24 3:59PM EDT195.002.040.000.000.00-4,11000.00%
GS200925C001975002020-09-24 3:59PM EDT197.501.040.000.000.00-2,72606.25%
GS200925C002000002020-09-24 3:59PM EDT200.000.540.000.000.00-3,505012.50%
GS200925C002025002020-09-24 3:58PM EDT202.500.310.000.000.00-690012.50%
GS200925C002050002020-09-24 3:57PM EDT205.000.180.000.000.00-487025.00%
GS200925C002075002020-09-24 3:04PM EDT207.500.120.000.000.00-249025.00%
GS200925C002100002020-09-24 3:52PM EDT210.000.100.000.000.00-208025.00%
GS200925C002125002020-09-24 2:48PM EDT212.500.060.000.000.00-359050.00%
GS200925C002150002020-09-24 1:35PM EDT215.000.060.000.000.00-76050.00%
GS200925C002175002020-09-24 2:43PM EDT217.500.050.000.000.00-4050.00%
GS200925C002200002020-09-24 3:53PM EDT220.000.030.000.000.00-141050.00%
GS200925C002225002020-09-24 1:06PM EDT222.500.020.000.000.00-34050.00%
GS200925C002250002020-09-23 2:29PM EDT225.000.030.000.000.00-6050.00%
GS200925C002275002020-09-24 1:55PM EDT227.500.020.000.000.00-2050.00%
GS200925C002300002020-09-24 2:30PM EDT230.000.010.000.000.00-25050.00%
GS200925C002325002020-09-16 3:45PM EDT232.500.080.000.000.00-1050.00%
GS200925C002350002020-09-22 12:03PM EDT235.000.010.000.000.00-1050.00%
GS200925C002400002020-09-18 2:58PM EDT240.000.010.000.000.00-13050.00%
GS200925C002450002020-09-14 1:40PM EDT245.000.040.000.000.00-50050.00%
GS200925C002500002020-09-02 12:50PM EDT250.000.260.000.000.00-5050.00%
GS200925C002550002020-09-02 12:44PM EDT255.000.200.000.000.00--050.00%
PutsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS200925P001250002020-09-09 3:44PM EDT125.000.070.000.000.00--050.00%
GS200925P001450002020-09-04 12:24PM EDT145.000.180.000.000.00-1050.00%
GS200925P001600002020-09-21 3:58PM EDT160.000.030.000.000.00-15050.00%
GS200925P001650002020-09-22 12:51PM EDT165.000.010.000.000.00-2050.00%
GS200925P001700002020-09-24 10:16AM EDT170.000.030.000.000.00-105050.00%
GS200925P001750002020-09-24 3:42PM EDT175.000.030.000.000.00-29050.00%
GS200925P001800002020-09-24 3:54PM EDT180.000.060.000.000.00-224025.00%
GS200925P001825002020-09-24 3:42PM EDT182.500.070.000.000.00-414025.00%
GS200925P001850002020-09-24 3:58PM EDT185.000.140.000.000.00-710025.00%
GS200925P001875002020-09-24 3:59PM EDT187.500.260.000.000.00-649025.00%
GS200925P001900002020-09-24 3:58PM EDT190.000.490.000.000.00-2,023012.50%
GS200925P001925002020-09-24 3:53PM EDT192.500.860.000.000.00-69706.25%
GS200925P001950002020-09-24 3:58PM EDT195.001.700.000.000.00-60400.39%
GS200925P001975002020-09-24 3:49PM EDT197.503.360.000.000.00-23700.00%
GS200925P002000002020-09-24 3:55PM EDT200.005.200.000.000.00-29300.00%
GS200925P002025002020-09-24 1:45PM EDT202.506.950.000.000.00-1000.00%
GS200925P002050002020-09-24 3:58PM EDT205.009.800.000.000.00-5300.00%
GS200925P002075002020-09-24 11:49AM EDT207.5014.200.000.000.00-200.00%
GS200925P002100002020-09-24 2:17PM EDT210.0013.640.000.000.00-12200.00%
GS200925P002125002020-09-24 10:36AM EDT212.5019.170.000.000.00-1000.00%
GS200925P002150002020-09-18 3:12PM EDT215.0019.660.000.000.00-500.00%
GS200925P002175002020-09-22 10:43AM EDT217.5026.300.000.000.00-200.00%
GS200925P002200002020-09-15 3:50PM EDT220.0032.080.000.000.00-300.00%
GS200925P002225002020-08-31 2:18PM EDT222.5018.650.000.000.00-200.00%
GS200925P002250002020-09-04 11:01AM EDT225.0019.350.000.000.00-8200.00%
GS200925P002300002020-09-14 1:11PM EDT230.0027.670.000.000.00-200.00%
GS200925P002400002020-08-26 2:19PM EDT240.0035.280.000.000.00--00.00%