U.S. Markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
229.94-0.32 (-0.14%)
At close: 4:00PM EDT

229.94 0.00 (0.00%)
After hours: 4:38PM EDT

People also watch
MSJPMCWFCBAC
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS170929C001900002017-09-22 11:45PM EDT190.0041.0039.6040.350.00-1173.44%
GS170929C001975002017-09-22 11:45PM EDT197.5033.8332.2033.550.00-2289.36%
GS170929C002000002017-09-21 11:42AM EDT200.0031.4029.6531.050.00-21582.32%
GS170929C002100002017-09-05 10:31AM EDT210.0011.4519.7020.450.00-1261.52%
GS170929C002125002017-09-26 9:52AM EDT212.5018.5217.1018.50+0.77+4.34%84050.88%
GS170929C002150002017-09-22 2:07PM EDT215.0015.6014.7015.300.00-526744.92%
GS170929C002175002017-09-22 2:07PM EDT217.5013.1512.2012.850.00-519940.23%
GS170929C002200002017-09-26 10:59AM EDT220.0010.229.7510.40-1.29-11.21%1130935.06%
GS170929C002225002017-09-22 3:42PM EDT222.509.097.307.850.00-3611027.49%
GS170929C002250002017-09-26 3:56PM EDT225.005.205.055.50-0.16-2.99%3987423.19%
GS170929C002275002017-09-26 3:58PM EDT227.503.053.103.50-0.65-17.57%842,14021.49%
GS170929C002300002017-09-26 3:59PM EDT230.001.481.331.58-0.66-30.84%2984,45316.76%
GS170929C002325002017-09-26 3:59PM EDT232.500.500.500.60-0.46-47.92%1,6832,11516.11%
GS170929C002350002017-09-26 3:53PM EDT235.000.160.140.17-0.21-56.76%6942,11115.82%
GS170929C002375002017-09-26 3:28PM EDT237.500.070.050.07-0.05-41.67%18454317.68%
GS170929C002400002017-09-26 3:51PM EDT240.000.020.000.05-0.03-60.00%10384921.00%
GS170929C002425002017-09-22 1:40PM EDT242.500.060.000.11-0.04-40.00%33128.71%
GS170929C002450002017-09-26 10:08AM EDT245.000.060.000.03+0.03+100.00%714827.15%
GS170929C002475002017-09-25 2:02PM EDT247.500.010.000.020.00-214329.30%
GS170929C002500002017-09-21 11:03AM EDT250.000.030.000.020.00-81832.81%
GS170929C002525002017-08-18 11:51PM EDT252.500.330.070.300.00-3350.00%
GS170929C002550002017-08-30 2:45PM EDT255.000.070.000.120.00-104050.39%
GS170929C002600002017-09-22 11:45PM EDT260.000.040.000.020.00-111146.09%
GS170929C002650002017-09-18 10:21AM EDT265.000.030.000.020.00-34352.34%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS170929P001800002017-09-18 10:21AM EDT180.000.040.000.070.00-31992.19%
GS170929P001850002017-09-05 2:36PM EDT185.000.220.100.240.00-4093102.15%
GS170929P001900002017-09-25 12:14PM EDT190.000.030.000.010.00-156860.94%
GS170929P001950002017-09-20 2:58PM EDT195.000.020.000.080.00-218765.63%
GS170929P001975002017-09-21 9:55AM EDT197.500.030.000.080.00-114461.33%
GS170929P002000002017-09-18 1:16PM EDT200.000.050.000.110.00-1513558.98%
GS170929P002025002017-09-25 2:02PM EDT202.500.020.000.040.00-1610252.34%
GS170929P002050002017-09-26 9:59AM EDT205.000.030.000.040.00-1024947.66%
GS170929P002075002017-09-26 3:28PM EDT207.500.020.000.04-0.03-60.00%4232043.36%
GS170929P002100002017-09-26 3:28PM EDT210.000.020.000.03-0.02-50.00%5528437.50%
GS170929P002125002017-09-26 3:53PM EDT212.500.010.000.03-0.03-75.00%2021333.20%
GS170929P002150002017-09-26 1:44PM EDT215.000.040.030.04-0.01-20.00%1626729.88%
GS170929P002175002017-09-26 3:58PM EDT217.500.050.040.05-0.06-54.55%3128126.37%
GS170929P002200002017-09-26 1:48PM EDT220.000.080.040.08-0.05-38.46%7870923.54%
GS170929P002225002017-09-26 3:32PM EDT222.500.120.080.13-0.12-50.00%10051620.41%
GS170929P002250002017-09-26 3:51PM EDT225.000.280.190.38-0.17-37.78%27982720.19%
GS170929P002275002017-09-26 3:57PM EDT227.500.690.510.68-0.15-17.86%55997416.92%
GS170929P002325002017-09-26 3:58PM EDT232.503.102.833.100.00-17517515.33%
GS170929P002350002017-09-26 12:57PM EDT235.004.554.855.45-0.20-4.21%1736920.26%
GS170929P002375002017-09-22 2:39PM EDT237.506.707.107.950.00-11426.51%
GS170929P002400002017-09-25 10:21AM EDT240.008.709.7510.450.00-201532.32%