U.S. Markets open in 4 hrs 11 mins

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
377.86-2.50 (-0.66%)
At close: 4:00PM EDT
379.29 +1.43 (0.38%)
Pre-Market: 05:08AM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GS210820C002400002021-06-10 3:36PM EDT240.00136.50125.75128.650.00-110.00%
GS210820C002600002021-06-15 3:53PM EDT260.00112.66106.25109.050.00-120.00%
GS210820C002700002021-06-18 11:13AM EDT270.0092.2096.6098.950.00-240.00%
GS210820C002800002021-06-15 3:53PM EDT280.0092.9785.7089.600.00--10.00%
GS210820C002900002021-05-27 12:44PM EDT290.0076.0575.2079.40-4.14-5.16%2200.00%
GS210820C002950002021-05-27 12:35PM EDT295.0075.7271.1074.450.00--1010.00%
GS210820C003050002021-06-18 1:07PM EDT305.0048.6061.9064.700.00-230.00%
GS210820C003150002021-06-18 1:47PM EDT315.0045.2253.8054.750.00-5120.00%
GS210820C003200002021-06-23 12:07PM EDT320.0043.6048.6551.800.00-1011260.00%
GS210820C003250002021-06-01 11:49AM EDT325.0037.1943.7046.100.00-1120.00%
GS210820C003300002021-06-24 10:39AM EDT330.0040.6040.7542.45+3.21+8.59%5410.00%
GS210820C003350002021-06-18 12:05PM EDT335.0034.5136.6037.35+3.51+11.32%4640.00%
GS210820C003450002021-06-24 9:44AM EDT345.0027.0628.4029.00+1.96+7.81%51880.00%
GS210820C003500002021-06-24 10:17AM EDT350.0024.3025.2025.85+2.47+11.31%364320.00%
GS210820C003600002021-06-24 11:51AM EDT360.0019.1518.8019.05+3.20+20.06%9964321.46%
GS210820C003650002021-06-24 12:20PM EDT365.0015.9816.0516.35+2.58+19.25%7133927.08%
GS210820C003750002021-06-24 11:35AM EDT375.0011.7511.1011.35+2.46+26.48%8981531.34%
GS210820C003900002021-06-24 12:22PM EDT390.006.296.456.55+1.29+25.80%13461536.26%
GS210820C003950002021-06-24 11:11AM EDT395.005.224.955.20+1.20+29.85%1718136.73%
GS210820C004000002021-06-24 12:34PM EDT400.004.164.204.35+1.01+32.06%3045938.20%
GS210820C004050002021-06-24 11:27AM EDT405.003.403.253.45+1.13+49.78%228638.72%
GS210820C004100002021-06-24 11:50AM EDT410.002.702.602.70+0.70+35.00%1231339.11%
GS210820C004250002021-06-24 10:58AM EDT425.001.301.321.40+0.38+41.30%24541.39%
GS210820C004350002021-06-10 11:17AM EDT435.000.630.830.980.00-35743.58%
GS210820C004400002021-06-23 2:47PM EDT440.000.590.570.970.00-85446.17%
GS210820C004450002021-06-14 11:48AM EDT445.000.970.410.710.00-13045.83%
GS210820C004500002021-06-23 2:48PM EDT450.000.300.320.620.00-1324347.07%
GS210820C004600002021-06-15 2:24PM EDT460.000.560.180.550.00-13850.68%
GS210820C004650002021-06-16 3:45PM EDT465.000.580.120.550.00-11352.93%
GS210820C004700002021-06-04 12:55PM EDT470.001.030.090.550.00-1750.54%
GS210820C005000002021-06-23 1:21PM EDT500.000.140.010.400.00-1558.59%
GS210820C005200002021-05-17 12:15AM EDT520.000.640.000.000.00-1025.00%
GS210820C005400002021-05-28 9:38AM EDT540.000.180.000.550.00-1374.80%
GS210820C005600002021-06-15 10:09AM EDT560.000.120.000.550.00--181.25%
PutsforAugust 20, 2021