Singapore markets close in 2 hours 44 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
396.68-5.27 (-1.31%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210917C001650002021-08-24 12:46PM EDT165.00243.100.000.000.00-100.00%
GS210917C001750002021-08-30 3:49PM EDT175.00238.950.000.000.00-8000.00%
GS210917C001800002021-08-25 5:31PM EDT180.00189.850.000.000.00-100.00%
GS210917C001850002021-08-30 3:57PM EDT185.00228.400.000.000.00-300.00%
GS210917C001900002021-08-30 3:57PM EDT190.00223.400.000.000.00-300.00%
GS210917C001950002021-08-30 3:59PM EDT195.00218.500.000.000.00-300.00%
GS210917C002000002021-08-25 5:31PM EDT200.00173.000.000.000.00-100.00%
GS210917C002050002021-08-25 5:31PM EDT205.00162.400.000.000.00--00.00%
GS210917C002150002021-08-25 5:31PM EDT215.00197.650.000.000.00-200.00%
GS210917C002200002021-08-25 5:31PM EDT220.00192.000.000.000.00-100.00%
GS210917C002300002021-08-25 5:31PM EDT230.00140.850.000.000.00--00.00%
GS210917C002350002021-08-25 5:31PM EDT235.00136.600.000.000.00--00.00%
GS210917C002400002021-08-30 2:43PM EDT240.00173.950.000.000.00-4000.00%
GS210917C002450002021-08-25 5:31PM EDT245.00107.420.000.000.00-600.00%
GS210917C002500002021-08-30 2:43PM EDT250.00163.400.000.000.00-4000.00%
GS210917C002550002021-08-25 5:31PM EDT255.00123.800.000.000.00-100.00%
GS210917C002600002021-08-25 5:31PM EDT260.0082.250.000.000.00-1000.00%
GS210917C002650002021-08-26 12:21PM EDT265.00150.510.000.000.00-100.00%
GS210917C002700002021-08-30 2:19PM EDT270.00143.700.000.000.00-9700.00%
GS210917C002750002021-08-20 12:49PM EDT275.00121.300.000.000.00-300.00%
GS210917C002800002021-08-30 2:43PM EDT280.00134.050.000.000.00-4600.00%
GS210917C002850002021-08-30 1:48PM EDT285.00130.200.000.000.00-9000.00%
GS210917C002900002021-09-08 12:01PM EDT290.00115.800.000.000.00-1000.00%
GS210917C002950002021-08-30 1:48PM EDT295.00120.200.000.000.00-9000.00%
GS210917C003000002021-09-16 12:44PM EDT300.0097.200.000.000.00-300.00%
GS210917C003050002021-09-13 10:49AM EDT305.00101.120.000.000.00-200.00%
GS210917C003100002021-08-30 2:19PM EDT310.00103.760.000.000.00-7300.00%
GS210917C003150002021-08-25 5:31PM EDT315.0057.500.000.000.00-100.00%
GS210917C003200002021-09-10 1:16PM EDT320.0086.020.000.000.00-100.00%
GS210917C003250002021-09-15 2:41PM EDT325.0077.030.000.000.00-400.00%
GS210917C003300002021-09-13 10:53AM EDT330.0076.280.000.000.00-100.00%
GS210917C003350002021-09-16 9:32AM EDT335.0069.950.000.000.00-500.00%
GS210917C003400002021-09-16 9:58AM EDT340.0059.400.000.000.00-200.00%
GS210917C003450002021-09-15 10:07AM EDT345.0054.970.000.000.00-100.00%
GS210917C003500002021-09-16 2:55PM EDT350.0046.780.000.000.00-100.00%
GS210917C003550002021-09-14 11:17AM EDT355.0051.700.000.000.00-200.00%
GS210917C003600002021-09-16 1:31PM EDT360.0035.650.000.000.00-100.00%
GS210917C003650002021-09-16 1:53PM EDT365.0031.130.000.000.00-200.00%
GS210917C003700002021-09-16 1:20PM EDT370.0026.430.000.000.00-700.00%
GS210917C003750002021-09-16 10:56AM EDT375.0020.100.000.000.00-300.00%
GS210917C003800002021-09-16 3:23PM EDT380.0017.160.000.000.00-1800.00%
GS210917C003825002021-09-15 3:12PM EDT382.5020.040.000.000.00-100.00%
GS210917C003850002021-09-16 10:55AM EDT385.0010.570.000.000.00-3200.00%
GS210917C003875002021-09-16 1:20PM EDT387.509.350.000.000.00-800.00%
GS210917C003900002021-09-16 3:55PM EDT390.007.180.000.000.00-6000.00%
GS210917C003925002021-09-16 3:55PM EDT392.505.000.000.000.00-15700.00%
GS210917C003950002021-09-16 3:58PM EDT395.002.800.000.000.00-55900.00%
GS210917C003975002021-09-16 3:59PM EDT397.501.600.000.000.00-70501.56%
GS210917C004000002021-09-16 4:00PM EDT400.000.900.000.000.00-3,64503.13%
GS210917C004025002021-09-16 3:59PM EDT402.500.470.000.000.00-1,65506.25%
GS210917C004050002021-09-16 3:59PM EDT405.000.290.000.000.00-1,399012.50%
GS210917C004075002021-09-16 3:52PM EDT407.500.170.000.000.00-644012.50%
GS210917C004100002021-09-16 3:58PM EDT410.000.170.000.000.00-458012.50%
GS210917C004125002021-09-16 3:59PM EDT412.500.130.000.000.00-172012.50%
GS210917C004150002021-09-16 3:44PM EDT415.000.110.000.000.00-202025.00%
GS210917C004175002021-09-16 3:43PM EDT417.500.100.000.000.00-96025.00%
GS210917C004200002021-09-16 3:53PM EDT420.000.070.000.000.00-804025.00%
GS210917C004250002021-09-16 3:53PM EDT425.000.060.000.000.00-130025.00%
GS210917C004300002021-09-16 3:58PM EDT430.000.030.000.000.00-87025.00%
GS210917C004350002021-09-16 1:29PM EDT435.000.050.000.000.00-6050.00%
GS210917C004400002021-09-16 3:56PM EDT440.000.060.000.000.00-26050.00%
GS210917C004450002021-09-16 3:56PM EDT445.000.030.000.000.00-36050.00%
GS210917C004500002021-09-16 2:59PM EDT450.000.030.000.000.00-27050.00%
GS210917C004550002021-09-16 10:43AM EDT455.000.020.000.000.00-5050.00%
GS210917C004600002021-09-15 11:18AM EDT460.000.010.000.000.00-2050.00%
GS210917C004650002021-09-13 11:43AM EDT465.000.040.000.000.00-11050.00%
GS210917C004700002021-09-15 11:09AM EDT470.000.010.000.000.00-6050.00%
GS210917C004750002021-09-07 1:47PM EDT475.000.030.000.000.00-5050.00%
GS210917C004800002021-09-10 10:11AM EDT480.000.050.000.000.00-10050.00%
GS210917C004850002021-09-10 10:11AM EDT485.000.050.000.000.00-10050.00%
GS210917C004900002021-09-10 10:11AM EDT490.000.050.000.000.00-10050.00%
GS210917C004950002021-09-10 10:12AM EDT495.000.050.000.000.00-10050.00%
GS210917C005000002021-09-14 12:01PM EDT500.000.010.000.000.00-1050.00%
GS210917C005100002021-08-31 2:18PM EDT510.000.100.000.000.00-1050.00%
GS210917C005250002021-08-25 5:31PM EDT525.000.130.000.000.00-1050.00%
GS210917C005350002021-08-25 5:31PM EDT535.000.050.000.000.00--050.00%
GS210917C005400002021-08-25 5:31PM EDT540.000.150.040.000.00-120198.44%
GS210917C005500002021-08-25 5:31PM EDT550.000.050.000.000.00-20050.00%
GS210917C005550002021-08-25 5:31PM EDT555.000.050.000.000.00-1050.00%
GS210917C005600002021-08-16 9:49AM EDT560.000.070.000.000.00-10050.00%
GS210917C005800002021-08-25 5:31PM EDT580.000.020.000.000.00-141050.00%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210917P001650002021-09-08 9:32AM EDT165.000.060.000.000.00-10050.00%
GS210917P001700002021-08-25 5:31PM EDT170.000.050.000.000.00-20050.00%
GS210917P001850002021-08-25 5:31PM EDT185.000.060.000.000.00-40050.00%
GS210917P001900002021-08-18 9:57AM EDT190.000.060.000.000.00-10050.00%
GS210917P001950002021-08-26 9:59AM EDT195.000.020.000.000.00-3050.00%
GS210917P002000002021-08-24 3:36PM EDT200.000.020.000.000.00-13050.00%
GS210917P002050002021-08-25 3:07PM EDT205.000.030.000.000.00-55050.00%
GS210917P002100002021-08-26 1:21PM EDT210.000.030.000.000.00-34050.00%
GS210917P002150002021-08-20 9:32AM EDT215.000.160.000.000.00-5050.00%
GS210917P002200002021-08-30 1:44PM EDT220.000.020.000.000.00-5050.00%
GS210917P002250002021-09-02 3:46PM EDT225.000.010.000.000.00-32050.00%
GS210917P002300002021-08-23 11:01AM EDT230.000.100.000.000.00-1050.00%
GS210917P002350002021-08-23 11:01AM EDT235.000.110.000.000.00-13050.00%
GS210917P002400002021-08-25 5:31PM EDT240.000.140.000.000.00-30050.00%
GS210917P002450002021-08-24 11:05AM EDT245.000.100.000.000.00-3050.00%
GS210917P002500002021-09-08 12:19PM EDT250.000.320.000.000.00-175050.00%
GS210917P002550002021-08-30 2:42PM EDT255.000.030.000.000.00-3050.00%
GS210917P002600002021-09-10 9:36AM EDT260.000.010.000.000.00-40050.00%
GS210917P002650002021-09-10 10:36AM EDT265.000.010.000.000.00-10050.00%
GS210917P002700002021-09-14 11:59AM EDT270.000.010.000.000.00-50050.00%
GS210917P002750002021-09-08 10:11AM EDT275.000.030.000.000.00-3050.00%
GS210917P002800002021-09-16 11:42AM EDT280.000.010.000.000.00-20050.00%
GS210917P002850002021-09-15 10:04AM EDT285.000.010.000.000.00-3050.00%
GS210917P002900002021-09-08 10:27AM EDT290.000.020.000.000.00-2050.00%
GS210917P002950002021-09-08 12:27PM EDT295.000.040.000.000.00-15050.00%
GS210917P003000002021-09-15 1:32PM EDT300.000.010.000.000.00-64050.00%
GS210917P003050002021-09-13 2:39PM EDT305.000.450.000.000.00-3050.00%
GS210917P003100002021-09-08 12:12PM EDT310.000.580.000.000.00-3050.00%
GS210917P003150002021-09-16 3:29PM EDT315.000.010.000.000.00-2050.00%
GS210917P003200002021-09-16 3:28PM EDT320.000.010.000.000.00-23050.00%
GS210917P003250002021-09-14 11:31AM EDT325.000.030.000.000.00-4050.00%
GS210917P003300002021-09-16 3:29PM EDT330.000.010.000.000.00-12050.00%
GS210917P003350002021-09-16 11:42AM EDT335.000.020.000.000.00-21050.00%
GS210917P003400002021-09-16 3:29PM EDT340.000.020.000.000.00-7050.00%
GS210917P003450002021-09-16 2:51PM EDT345.000.010.000.000.00-58050.00%
GS210917P003500002021-09-16 12:45PM EDT350.000.010.000.000.00-7050.00%
GS210917P003550002021-09-16 3:30PM EDT355.000.040.000.000.00-13050.00%
GS210917P003600002021-09-16 3:28PM EDT360.000.050.000.000.00-29050.00%
GS210917P003650002021-09-16 3:09PM EDT365.000.060.000.000.00-140025.00%
GS210917P003700002021-09-16 3:56PM EDT370.000.090.000.000.00-141025.00%
GS210917P003750002021-09-16 3:53PM EDT375.000.110.000.000.00-105025.00%
GS210917P003800002021-09-16 3:56PM EDT380.000.140.000.000.00-191025.00%
GS210917P003825002021-09-16 3:05PM EDT382.500.170.000.000.00-220012.50%
GS210917P003850002021-09-16 3:57PM EDT385.000.270.000.000.00-458012.50%
GS210917P003875002021-09-16 3:56PM EDT387.500.350.000.000.00-364012.50%
GS210917P003900002021-09-16 3:59PM EDT390.000.510.000.000.00-47906.25%
GS210917P003925002021-09-16 3:59PM EDT392.500.920.000.000.00-44206.25%
GS210917P003950002021-09-16 3:58PM EDT395.001.500.000.000.00-66703.13%
GS210917P003975002021-09-16 3:57PM EDT397.502.580.000.000.00-15500.00%
GS210917P004000002021-09-16 3:59PM EDT400.004.400.000.000.00-65800.00%
GS210917P004025002021-09-16 3:35PM EDT402.506.290.000.000.00-13500.00%
GS210917P004050002021-09-16 3:32PM EDT405.008.600.000.000.00-15200.00%
GS210917P004075002021-09-16 2:23PM EDT407.5011.020.000.000.00-2000.00%
GS210917P004100002021-09-16 2:03PM EDT410.0013.400.000.000.00-3800.00%
GS210917P004125002021-09-16 2:24PM EDT412.5015.970.000.000.00-3900.00%
GS210917P004150002021-09-16 3:57PM EDT415.0018.500.000.000.00-6000.00%
GS210917P004175002021-09-16 3:35PM EDT417.5021.000.000.000.00-1300.00%
GS210917P004200002021-09-16 2:49PM EDT420.0023.300.000.000.00-6200.00%
GS210917P004250002021-09-14 10:54AM EDT425.0018.100.000.000.00-700.00%
GS210917P004300002021-09-16 11:30AM EDT430.0033.800.000.000.00-1200.00%
GS210917P004350002021-09-16 9:54AM EDT435.0035.750.000.000.00-500.00%
GS210917P004400002021-09-16 10:55AM EDT440.0044.550.000.000.00-100.00%
GS210917P004450002021-09-13 2:55PM EDT445.0037.500.000.000.00-100.00%
GS210917P004500002021-09-14 2:10PM EDT450.0046.600.000.000.00-200.00%
GS210917P004550002021-08-26 10:26AM EDT455.0038.850.000.000.00-200.00%
GS210917P004600002021-08-25 5:32PM EDT460.0051.550.000.000.00-400.00%
GS210917P004700002021-08-25 5:32PM EDT470.0058.450.000.000.00--00.00%
GS210917P004750002021-08-25 5:32PM EDT475.00102.700.000.000.00-300.00%
GS210917P004800002021-08-25 5:32PM EDT480.0072.850.000.000.00-100.00%
GS210917P004850002021-09-16 10:08AM EDT485.0087.400.000.000.00-100.00%
GS210917P004950002021-08-25 5:32PM EDT495.00127.350.000.000.00--00.00%
GS210917P005000002021-09-02 11:50AM EDT500.0083.000.000.000.00-200.00%
GS210917P005050002021-08-25 5:32PM EDT505.0093.050.000.000.00-200.00%
GS210917P005100002021-08-25 5:32PM EDT510.0098.700.000.000.00-200.00%
GS210917P005200002021-08-25 9:50AM EDT520.00109.650.000.000.00-100.00%
GS210917P005250002021-08-25 5:32PM EDT525.00131.450.000.000.00--00.00%
GS210917P005300002021-08-25 5:32PM EDT530.00124.950.000.000.00--00.00%
GS210917P005400002021-08-25 5:32PM EDT540.00139.900.000.000.00-800.00%
GS210917P005450002021-08-25 5:32PM EDT545.00175.550.000.000.00--10.00%
GS210917P005800002021-08-25 5:32PM EDT580.00197.360.000.000.00-100.00%