Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
406.07+14.87 (+3.80%)
At close: 4:00PM EDT
406.08 +0.01 (+0.00%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS211217C001800002021-10-15 9:44AM EDT180.00220.15225.40228.20+12.65+6.10%3294.43%
GS211217C001850002021-08-25 5:31PM EDT185.00211.91204.20208.850.00-100.00%
GS211217C001900002021-09-27 9:36AM EDT190.00211.15215.45218.350.00-1890.48%
GS211217C002000002021-10-08 9:45AM EDT200.00190.80205.10208.700.00-303084.91%
GS211217C002050002021-10-06 10:55AM EDT205.00176.65200.40203.500.00-2183.01%
GS211217C002100002021-10-06 1:49PM EDT210.00177.74195.65198.400.00-2181.45%
GS211217C002200002021-10-15 9:44AM EDT220.00180.30185.85188.35+18.80+11.64%31777.30%
GS211217C002300002021-10-13 3:35PM EDT230.00156.75175.60178.600.00--172.31%
GS211217C002400002021-08-25 5:31PM EDT240.00141.80151.05154.300.00--00.00%
GS211217C002550002021-08-25 5:31PM EDT255.00125.85135.85139.450.00--00.00%
GS211217C002600002021-08-25 5:31PM EDT260.00137.46130.85134.450.00-500.00%
GS211217C002650002021-08-25 5:31PM EDT265.00108.90126.15129.900.00-300.00%
GS211217C002700002021-08-25 5:31PM EDT270.00112.35121.60124.850.00-350.00%
GS211217C002750002021-08-25 5:31PM EDT275.0079.90116.45120.000.00-670.00%
GS211217C002800002021-08-25 5:31PM EDT280.0086.00111.20114.950.00--10.00%
GS211217C002900002021-08-30 9:52AM EDT290.00125.1590.9594.850.00-110.00%
GS211217C002950002021-09-22 2:54PM EDT295.0096.20111.55113.700.00-3853.71%
GS211217C003000002021-10-15 3:55PM EDT300.00107.50106.50108.75+18.30+20.52%555651.67%
GS211217C003050002021-08-25 5:31PM EDT305.0079.3587.4090.950.00-450.00%
GS211217C003100002021-10-14 11:01AM EDT310.0079.7596.5099.050.00-24848.49%
GS211217C003150002021-08-25 5:31PM EDT315.0046.1578.5081.450.00-140.00%
GS211217C003200002021-10-14 12:33PM EDT320.0070.1086.8089.000.00-12643.82%
GS211217C003250002021-10-14 10:57AM EDT325.0066.8081.5084.350.00-104942.92%
GS211217C003300002021-10-14 12:51PM EDT330.0061.8076.6079.450.00-94941.04%
GS211217C003350002021-10-14 3:25PM EDT335.0057.7071.7074.750.00-55339.80%
GS211217C003400002021-10-15 2:18PM EDT340.0067.1567.0069.75+20.73+44.66%13837.54%
GS211217C003450002021-10-15 11:18AM EDT345.0057.8362.6564.95+10.48+22.13%53335.89%
GS211217C003500002021-10-15 3:38PM EDT350.0058.5057.7058.90+12.90+28.29%147330.48%
GS211217C003550002021-10-15 2:54PM EDT355.0052.3253.0555.35+13.02+33.13%1010532.43%
GS211217C003600002021-10-15 3:42PM EDT360.0049.9048.5049.85+14.60+41.36%3314328.84%
GS211217C003650002021-10-15 11:15AM EDT365.0039.2544.4546.40+8.99+29.71%58930.24%
GS211217C003700002021-10-15 1:33PM EDT370.0037.0040.1541.50+13.00+54.17%3622228.02%
GS211217C003750002021-10-15 2:49PM EDT375.0035.0035.9536.75+9.30+36.19%2339826.05%
GS211217C003800002021-10-15 3:40PM EDT380.0032.3931.6032.80+10.62+48.78%442,26625.51%
GS211217C003850002021-10-15 3:59PM EDT385.0028.8028.1029.20+9.95+52.79%6345325.30%
GS211217C003900002021-10-15 3:50PM EDT390.0025.0024.5025.05+8.70+53.37%22475123.84%
GS211217C003950002021-10-15 3:41PM EDT395.0021.6021.1021.70+7.63+54.62%6922323.42%
GS211217C004000002021-10-15 3:59PM EDT400.0018.7417.9018.65+7.12+61.27%36281923.10%
GS211217C004050002021-10-15 3:59PM EDT405.0015.9015.4515.90+6.59+70.78%16336722.86%
GS211217C004100002021-10-15 3:59PM EDT410.0013.3512.7513.35+5.75+75.66%25493622.53%
GS211217C004150002021-10-15 3:45PM EDT415.0011.1010.7011.10+4.40+65.67%6028122.27%
GS211217C004200002021-10-15 3:49PM EDT420.009.208.859.20+3.86+72.28%34857222.15%
GS211217C004250002021-10-15 3:37PM EDT425.007.147.057.55+3.24+83.08%8721222.04%
GS211217C004300002021-10-15 3:43PM EDT430.006.105.856.35+2.65+76.81%5620322.32%
GS211217C004350002021-10-15 3:59PM EDT435.004.904.705.10+2.16+78.83%5726822.17%
GS211217C004400002021-10-15 3:39PM EDT440.003.843.804.25+1.84+92.00%2436522.44%
GS211217C004450002021-10-15 3:59PM EDT445.003.253.003.35+1.62+99.39%375822.29%
GS211217C004500002021-10-15 3:38PM EDT450.002.352.422.67+0.89+60.96%4217022.30%
GS211217C004550002021-10-15 3:34PM EDT455.001.921.902.19+0.24+14.29%279622.54%
GS211217C004600002021-10-12 11:59AM EDT460.001.121.491.760.00-2013822.67%
GS211217C004650002021-10-15 9:30AM EDT465.001.021.201.50+0.31+43.66%111823.15%
GS211217C004700002021-10-15 3:16PM EDT470.001.040.971.35+0.28+36.84%1727423.89%
GS211217C004750002021-09-22 9:37AM EDT475.001.210.801.050.00-88223.83%
GS211217C004800002021-10-11 10:49AM EDT480.000.600.560.970.00-27024.65%
GS211217C004850002021-10-15 10:50AM EDT485.000.630.450.84-2.62-80.62%24425.11%
GS211217C004900002021-09-16 3:59PM EDT490.000.980.330.710.00-25325.43%
GS211217C004950002021-09-14 10:15AM EDT495.001.710.270.610.00-22525.82%
GS211217C005000002021-09-29 3:50PM EDT500.000.450.200.510.00-524026.07%
GS211217C005100002021-08-25 5:31PM EDT510.002.500.180.590.00-34928.76%
GS211217C005200002021-10-08 3:38PM EDT520.000.590.130.560.00-35430.49%
GS211217C005300002021-08-23 3:54PM EDT530.000.710.000.590.00-1132.67%
GS211217C005400002021-08-25 5:31PM EDT540.000.460.001.140.00-1438.65%
GS211217C005600002021-09-20 1:34PM EDT560.000.120.070.610.00-211438.31%
GS211217C005800002021-10-14 3:59PM EDT580.000.010.050.440.00-205139.77%
GS211217C006000002021-10-07 12:39PM EDT600.000.050.030.610.00-2744.95%
GS211217C006200002021-09-29 11:30AM EDT620.000.260.020.510.00-62846.83%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS211217P001800002021-10-15 11:41AM EDT180.000.150.060.14-0.27-64.29%115573.63%
GS211217P001850002021-10-11 2:41PM EDT185.000.420.070.580.00-123981.84%
GS211217P001900002021-09-22 12:58PM EDT190.000.810.080.590.00-25579.59%
GS211217P002000002021-10-13 9:37AM EDT200.000.190.100.29-0.36-65.45%1030469.73%
GS211217P002100002021-10-15 9:35AM EDT210.000.330.140.35-0.30-47.62%201467.14%
GS211217P002200002021-10-11 3:10PM EDT220.000.720.150.550.00-517765.77%
GS211217P002250002021-09-28 12:12PM EDT225.001.020.150.610.00--164.31%
GS211217P002300002021-10-14 10:44AM EDT230.000.660.170.630.00-19262.55%
GS211217P002400002021-10-12 11:23AM EDT240.000.960.210.640.00-1119758.84%
GS211217P002450002021-10-07 1:37PM EDT245.000.820.240.670.00-131957.32%
GS211217P002500002021-10-15 11:24AM EDT250.000.540.290.59-0.16-22.86%3017555.01%
GS211217P002550002021-08-25 5:32PM EDT255.001.711.261.660.00-22064.73%
GS211217P002600002021-10-14 9:45AM EDT260.001.050.350.770.00-13552.93%
GS211217P002650002021-10-12 10:03AM EDT265.001.300.390.860.00-5010551.81%
GS211217P002700002021-10-14 2:13PM EDT270.001.060.430.870.00-1411950.15%
GS211217P002750002021-09-21 9:58AM EDT275.002.900.500.910.00-116051.00%
GS211217P002800002021-10-15 2:46PM EDT280.000.770.510.77-0.52-40.31%131847.56%
GS211217P002850002021-10-15 10:58AM EDT285.000.600.590.90-0.95-61.29%19446.88%
GS211217P002900002021-10-15 3:38PM EDT290.000.800.631.10-0.95-54.29%512946.59%
GS211217P002950002021-10-15 10:42AM EDT295.000.740.731.00-0.96-56.47%210043.80%
GS211217P003000002021-10-15 3:23PM EDT300.000.900.781.08-0.65-41.94%914342.47%
GS211217P003050002021-10-14 3:40PM EDT305.001.740.901.350.00-117842.37%
GS211217P003100002021-10-15 2:40PM EDT310.001.100.971.27-1.95-63.93%311639.87%
GS211217P003150002021-10-15 12:17PM EDT315.001.301.111.55-2.15-62.32%27739.56%
GS211217P003200002021-10-15 3:45PM EDT320.001.351.231.56-1.26-48.28%1420437.62%
GS211217P003250002021-10-15 12:07PM EDT325.001.621.371.61-0.91-35.97%325535.90%
GS211217P003300002021-10-15 3:46PM EDT330.001.651.531.81-1.30-44.07%2499334.88%
GS211217P003350002021-10-15 11:42AM EDT335.002.011.771.94-2.10-51.09%927433.45%
GS211217P003400002021-10-15 3:44PM EDT340.002.101.992.21-2.00-48.78%3057632.51%
GS211217P003450002021-10-15 3:34PM EDT345.002.412.292.59-2.09-46.44%3338731.82%
GS211217P003500002021-10-15 3:33PM EDT350.002.772.652.92-2.68-49.17%12867130.79%
GS211217P003550002021-10-15 3:38PM EDT355.003.213.153.40-2.69-45.59%2226330.05%
GS211217P003600002021-10-15 3:47PM EDT360.003.583.553.85-4.27-54.39%19447029.04%
GS211217P003650002021-10-15 3:48PM EDT365.004.254.154.40-3.61-45.93%3021428.10%
GS211217P003700002021-10-15 3:58PM EDT370.005.194.905.25-4.26-45.08%31253627.64%
GS211217P003750002021-10-15 3:22PM EDT375.006.175.906.15-7.78-55.77%6948927.01%
GS211217P003800002021-10-15 3:45PM EDT380.006.936.807.25-5.54-44.43%14264526.49%
GS211217P003850002021-10-15 3:48PM EDT385.008.258.008.40-6.37-43.57%7045625.78%
GS211217P003900002021-10-15 3:58PM EDT390.009.689.559.95-6.79-41.23%2836325.45%
GS211217P003950002021-10-15 3:38PM EDT395.0011.4511.0511.80-8.20-41.73%5031625.26%
GS211217P004000002021-10-15 3:59PM EDT400.0013.3513.1013.65-12.15-47.65%6072024.73%
GS211217P004050002021-10-15 3:39PM EDT405.0015.5015.3016.15-10.45-40.27%915724.83%
GS211217P004100002021-10-15 3:45PM EDT410.0017.8217.6518.50-8.43-32.11%291,81924.36%
GS211217P004150002021-10-15 2:52PM EDT415.0022.1820.5521.30-12.77-36.54%208524.20%
GS211217P004200002021-10-15 2:34PM EDT420.0025.6523.6024.45-11.85-31.60%1117224.21%
GS211217P004250002021-10-15 3:43PM EDT425.0027.2527.0028.15-13.10-32.47%154024.76%
GS211217P004300002021-10-12 2:22PM EDT430.0047.2330.6031.750.00-31224.85%
GS211217P004350002021-09-27 1:57PM EDT435.0042.8534.2535.600.00-21325.07%
GS211217P004400002021-10-11 12:05PM EDT440.0050.7038.2540.250.00-12326.50%
GS211217P004450002021-09-13 1:55PM EDT445.0046.5961.3562.600.00-13356.17%
GS211217P004500002021-10-08 12:49PM EDT450.0061.9346.7548.200.00-13126.14%
GS211217P004550002021-09-01 1:14PM EDT455.0050.7076.4580.000.00-31470.40%
GS211217P004600002021-09-13 11:02AM EDT460.0059.3575.3077.050.00-1361.64%
GS211217P004650002021-08-25 5:32PM EDT465.00101.4075.0579.500.00--057.43%
GS211217P004700002021-09-21 12:06PM EDT470.0096.1365.0067.350.00-1130.55%
GS211217P004750002021-08-25 5:32PM EDT475.0092.9584.5589.000.00-101060.53%
GS211217P004800002021-08-25 5:32PM EDT480.00114.2590.4093.700.00-2262.88%
GS211217P004850002021-08-25 5:32PM EDT485.0081.2094.0598.400.00-1363.31%
GS211217P004900002021-08-25 5:32PM EDT490.00117.6599.25103.450.00--665.31%
GS211217P004950002021-10-15 11:09AM EDT495.0097.9589.5091.70-24.55-20.04%1635.62%
GS211217P005200002021-09-23 1:03PM EDT520.00128.60114.25116.700.00--141.84%
GS211217P005300002021-09-21 9:48AM EDT530.00150.45123.95126.550.00--243.61%
GS211217P005800002021-08-25 5:32PM EDT580.00214.70188.25192.900.00-4290.65%
GS211217P006000002021-10-05 11:17AM EDT600.00214.26193.70196.500.00--157.81%
Advertisement
Advertisement