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
CallsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS201002C001700002020-09-25 2:36PM EDT170.0024.5024.8025.55+3.33+15.73%10210060.74%
GS201002C001750002020-09-23 10:11AM EDT175.0018.5620.0020.75+2.26+13.87%202257.28%
GS201002C001800002020-09-25 12:44PM EDT180.0013.8615.0516.20-3.84-21.69%62851.34%
GS201002C001825002020-09-24 3:19PM EDT182.5014.0012.7514.100.00-21850.39%
GS201002C001875002020-09-25 3:42PM EDT187.508.158.558.80-0.91-10.04%2106841.16%
GS201002C001900002020-09-25 3:58PM EDT190.006.646.556.85-0.86-11.47%38138039.45%
GS201002C001925002020-09-25 3:53PM EDT192.504.854.805.25-1.09-18.35%43424939.39%
GS201002C001950002020-09-25 3:59PM EDT195.003.753.503.90-0.68-15.35%97075239.36%
GS201002C001975002020-09-25 3:59PM EDT197.502.742.332.73-0.51-15.69%75128738.57%
GS201002C002000002020-09-25 3:53PM EDT200.001.591.651.70-0.75-32.05%7821,04036.52%
GS201002C002025002020-09-25 3:58PM EDT202.501.111.031.23-0.57-33.93%30042338.33%
GS201002C002050002020-09-25 3:59PM EDT205.000.730.720.80-0.38-34.23%4381,07638.60%
GS201002C002075002020-09-25 3:59PM EDT207.500.470.370.50-0.36-43.37%30689238.77%
GS201002C002100002020-09-25 3:58PM EDT210.000.300.290.32-0.23-43.40%23032239.45%
GS201002C002150002020-09-25 2:58PM EDT215.000.120.030.26-0.15-55.56%22915346.63%
GS201002C002175002020-09-25 9:30AM EDT217.500.130.010.26+0.01+8.33%25550.88%
GS201002C002200002020-09-25 12:56PM EDT220.000.020.030.10-0.12-85.71%516246.68%
GS201002C002225002020-09-21 12:24PM EDT222.500.100.030.200.00-179851.37%
GS201002C002250002020-09-25 2:59PM EDT225.000.090.030.17-0.04-30.77%311453.91%
GS201002C002275002020-09-16 2:36PM EDT227.500.060.000.250.00-15059.28%
GS201002C002300002020-09-25 1:22PM EDT230.000.100.020.24+0.03+42.86%812163.09%
GS201002C002325002020-09-03 1:28PM EDT232.501.840.000.240.00-2665.82%
GS201002C002350002020-09-16 11:27AM EDT235.000.100.010.200.00-185967.77%
GS201002C002400002020-09-03 10:06AM EDT240.001.210.000.170.00-4672.07%
GS201002C002450002020-09-10 11:46AM EDT245.000.120.000.120.00-11774.80%
GS201002C002500002020-09-21 10:15AM EDT250.000.010.010.120.00-21581.25%
GS201002C002600002020-09-21 12:09AM EDT260.000.070.000.110.00--190.43%
GS201002C002700002020-09-02 12:45PM EDT270.000.110.000.110.00-590100.78%
PutsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS201002P001200002020-09-11 9:53AM EDT120.000.140.000.100.00-1212148.44%
GS201002P001250002020-09-25 10:31AM EDT125.000.010.000.07-0.04-80.00%641132.03%
GS201002P001300002020-09-25 10:30AM EDT130.000.010.000.11+0.01-300127.34%
GS201002P001450002020-09-25 3:35PM EDT145.000.020.000.11+0.01+100.00%6196.09%
GS201002P001500002020-09-25 10:31AM EDT150.000.040.000.120.00-106187.11%
GS201002P001550002020-09-25 2:52PM EDT155.000.070.010.15+0.03+75.00%3215980.08%
GS201002P001600002020-09-25 3:43PM EDT160.000.040.000.19-0.03-42.86%247072.07%
GS201002P001625002020-09-25 9:35AM EDT162.500.220.000.19+0.22-1067.19%
GS201002P001675002020-09-25 10:34AM EDT167.500.160.000.40+0.16-251064.84%
GS201002P001700002020-09-25 3:59PM EDT170.000.110.090.15-0.07-38.89%18716554.49%
GS201002P001725002020-09-25 3:47PM EDT172.500.130.010.18+0.13-761953.13%
GS201002P001750002020-09-25 3:53PM EDT175.000.180.160.19-0.12-40.00%12052048.44%
GS201002P001775002020-09-25 3:33PM EDT177.500.240.190.30+0.24-1282047.41%
GS201002P001800002020-09-25 3:59PM EDT180.000.330.300.35-0.20-37.74%64769043.26%
GS201002P001825002020-09-25 3:43PM EDT182.500.530.410.50-0.32-37.65%17259941.11%
GS201002P001850002020-09-25 3:59PM EDT185.000.730.720.84-0.28-27.72%82566541.07%
GS201002P001875002020-09-25 3:59PM EDT187.501.091.051.23-0.36-24.83%61033139.53%
GS201002P001900002020-09-25 3:59PM EDT190.001.721.591.76-0.53-23.56%90093337.82%
GS201002P001925002020-09-25 3:53PM EDT192.502.692.332.72-0.19-6.60%28132838.56%
GS201002P001975002020-09-25 3:37PM EDT197.505.154.805.25-0.28-5.16%3015338.28%
GS201002P002050002020-09-25 11:51AM EDT205.0012.7010.3511.55-0.10-0.78%926148.88%
GS201002P002075002020-09-23 2:06PM EDT207.5019.0012.5513.400.00-110645.41%
GS201002P002100002020-09-25 10:35AM EDT210.0018.4514.9015.85+2.80+17.89%5526350.20%
GS201002P002125002020-09-25 10:35AM EDT212.5020.9516.9018.50+1.63+8.44%53858.52%
GS201002P002175002020-09-22 10:38AM EDT217.5025.5621.9023.300.00-1664.80%
GS201002P002200002020-09-23 3:32PM EDT220.0033.1224.5526.100.00-1255.71%
GS201002P002450002020-09-03 1:51PM EDT245.0037.7049.3550.800.00--067.97%