The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
331.84+1.03 (+0.31%)
At close: 4:00PM EDT
331.99 +0.15 (0.05%)
After hours: 7:56PM EDT
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416C00095000 | 2021-02-26 4:59PM EDT | 95.00 | 225.00 | 229.60 | 234.60 | 0.00 | - | 26 | 0 | 0.00% |
| GS210416C00100000 | 2021-02-26 4:59PM EDT | 100.00 | 220.03 | 224.80 | 229.80 | 0.00 | - | 14 | 0 | 0.00% |
| GS210416C00105000 | 2020-11-30 4:20PM EDT | 105.00 | 126.57 | 153.45 | 156.30 | 0.00 | - | - | 0 | 0.00% |
| GS210416C00110000 | 2020-11-30 4:19PM EDT | 110.00 | 121.54 | 148.55 | 151.35 | 0.00 | - | 10 | 0 | 0.00% |
| GS210416C00135000 | 2020-11-30 4:20PM EDT | 135.00 | 96.55 | 123.20 | 126.15 | 0.00 | - | 20 | 0 | 0.00% |
| GS210416C00140000 | 2020-11-30 4:20PM EDT | 140.00 | 91.55 | 118.15 | 121.30 | 0.00 | - | 20 | 0 | 0.00% |
| GS210416C00145000 | 2021-02-26 3:36PM EDT | 145.00 | 175.61 | 179.85 | 184.40 | 0.00 | - | 29 | 0 | 0.00% |
| GS210416C00150000 | 2021-03-17 10:49AM EDT | 150.00 | 190.40 | 179.00 | 184.00 | 0.00 | - | 1 | 3 | 459.28% |
| GS210416C00155000 | 2021-02-26 2:49PM EDT | 155.00 | 166.35 | 169.85 | 174.40 | 0.00 | - | 40 | 1 | 0.00% |
| GS210416C00160000 | 2021-02-26 2:49PM EDT | 160.00 | 161.20 | 164.85 | 169.40 | 0.00 | - | 40 | 0 | 0.00% |
| GS210416C00165000 | 2021-02-26 3:36PM EDT | 165.00 | 155.59 | 159.90 | 164.40 | 0.00 | - | 29 | 0 | 0.00% |
| GS210416C00170000 | 2021-02-26 2:49PM EDT | 170.00 | 151.20 | 154.90 | 159.40 | 0.00 | - | 60 | 0 | 0.00% |
| GS210416C00175000 | 2021-02-26 4:34PM EDT | 175.00 | 146.90 | 149.85 | 154.40 | 0.00 | - | 270 | 1 | 0.00% |
| GS210416C00180000 | 2021-03-24 12:02PM EDT | 180.00 | 152.15 | 149.70 | 154.10 | 0.00 | - | 1 | 5 | 217.19% |
| GS210416C00185000 | 2021-04-12 11:01AM EDT | 185.00 | 148.48 | 145.25 | 148.80 | +5.78 | +4.05% | 2 | 5 | 236.13% |
| GS210416C00190000 | 2021-04-05 10:13AM EDT | 190.00 | 136.30 | 139.90 | 144.05 | 0.00 | - | 1 | 1 | 217.97% |
| GS210416C00195000 | 2021-03-23 9:30AM EDT | 195.00 | 141.70 | 134.80 | 139.20 | 0.00 | - | 1 | 1 | 212.89% |
| GS210416C00200000 | 2021-03-15 10:48AM EDT | 200.00 | 146.43 | 131.05 | 132.75 | 0.00 | - | 1 | 295 | 182.03% |
| GS210416C00205000 | 2021-02-26 4:34PM EDT | 205.00 | 116.90 | 119.85 | 124.60 | 0.00 | - | 521 | 6 | 0.00% |
| GS210416C00210000 | 2021-03-10 2:19PM EDT | 210.00 | 130.00 | 118.45 | 123.00 | 0.00 | - | 45 | 37 | 251.86% |
| GS210416C00215000 | 2021-03-24 2:42PM EDT | 215.00 | 114.80 | 115.60 | 119.00 | 0.00 | - | 2 | 4 | 205.27% |
| GS210416C00220000 | 2021-03-30 11:12AM EDT | 220.00 | 113.64 | 111.25 | 112.95 | 0.00 | - | 10 | 185 | 179.88% |
| GS210416C00225000 | 2021-04-05 1:29PM EDT | 225.00 | 100.00 | 105.00 | 109.10 | 0.00 | - | 10 | 0 | 166.02% |
| GS210416C00230000 | 2021-03-22 10:16AM EDT | 230.00 | 107.65 | 100.00 | 104.05 | 0.00 | - | 2 | 2 | 155.08% |
| GS210416C00235000 | 2021-02-26 4:45PM EDT | 235.00 | 87.60 | 89.95 | 94.80 | 0.00 | - | 2,406 | 0 | 0.00% |
| GS210416C00240000 | 2021-03-22 10:19AM EDT | 240.00 | 97.55 | 90.15 | 94.15 | 0.00 | - | 2 | 7 | 149.61% |
| GS210416C00245000 | 2021-03-09 4:59PM EDT | 245.00 | 85.95 | 84.20 | 88.45 | 0.00 | - | 10 | 225 | 191.26% |
| GS210416C00250000 | 2021-04-12 10:59AM EDT | 250.00 | 84.00 | 81.50 | 82.55 | +2.50 | +3.07% | 3 | 0 | 123.24% |
| GS210416C00255000 | 2021-03-10 2:18PM EDT | 255.00 | 87.79 | 73.80 | 78.60 | 0.00 | - | 1 | 149 | 174.27% |
| GS210416C00260000 | 2021-04-12 12:55PM EDT | 260.00 | 71.56 | 71.40 | 73.05 | +4.36 | +6.49% | 1 | 256 | 121.09% |
| GS210416C00265000 | 2021-03-22 3:44PM EDT | 265.00 | 75.66 | 66.30 | 67.60 | 0.00 | - | 25 | 115 | 93.75% |
| GS210416C00270000 | 2021-04-05 9:35AM EDT | 270.00 | 62.15 | 60.90 | 62.50 | 0.00 | - | 1 | 0 | 115.77% |
| GS210416C00275000 | 2021-04-05 2:59PM EDT | 275.00 | 49.06 | 56.25 | 57.85 | 0.00 | - | 1 | 103 | 87.89% |
| GS210416C00280000 | 2021-04-12 11:03AM EDT | 280.00 | 53.95 | 51.10 | 52.50 | +3.95 | +7.90% | 5 | 280 | 98.73% |
| GS210416C00285000 | 2021-04-09 12:27PM EDT | 285.00 | 45.30 | 46.25 | 47.80 | 0.00 | - | 1 | 214 | 71.88% |
| GS210416C00290000 | 2021-04-12 2:11PM EDT | 290.00 | 40.42 | 41.05 | 42.55 | -0.68 | -1.65% | 6 | 0 | 83.20% |
| GS210416C00295000 | 2021-04-06 10:11AM EDT | 295.00 | 32.30 | 36.40 | 37.70 | 0.00 | - | 3 | 187 | 58.98% |
| GS210416C00300000 | 2021-04-12 1:54PM EDT | 300.00 | 31.00 | 31.70 | 32.90 | +0.45 | +1.47% | 84 | 0 | 60.16% |
| GS210416C00305000 | 2021-04-12 1:15PM EDT | 305.00 | 25.69 | 26.65 | 28.35 | -0.99 | -3.71% | 14 | 210 | 56.69% |
| GS210416C00307500 | 2021-04-12 3:42PM EDT | 307.50 | 24.59 | 23.50 | 27.10 | +1.89 | +8.33% | 2 | 0 | 57.81% |
| GS210416C00310000 | 2021-04-12 3:26PM EDT | 310.00 | 21.69 | 22.05 | 23.50 | -0.31 | -1.41% | 21 | 718 | 52.86% |
| GS210416C00312500 | 2021-04-12 1:52PM EDT | 312.50 | 18.87 | 19.85 | 21.20 | -0.91 | -4.60% | 6 | 16 | 51.86% |
| GS210416C00315000 | 2021-04-12 3:37PM EDT | 315.00 | 17.33 | 17.60 | 18.55 | -0.12 | -0.69% | 7 | 290 | 53.37% |
| GS210416C00317500 | 2021-04-12 3:42PM EDT | 317.50 | 15.60 | 15.50 | 16.40 | +0.85 | +5.76% | 7 | 17 | 51.78% |
| GS210416C00320000 | 2021-04-12 3:56PM EDT | 320.00 | 13.68 | 13.70 | 14.35 | +0.18 | +1.33% | 148 | 1,228 | 50.46% |
| GS210416C00322500 | 2021-04-12 3:35PM EDT | 322.50 | 11.45 | 11.60 | 12.20 | -0.20 | -1.72% | 4 | 401 | 47.49% |
| GS210416C00325000 | 2021-04-12 3:52PM EDT | 325.00 | 10.00 | 10.05 | 10.60 | +0.20 | +2.04% | 327 | 0 | 48.32% |
| GS210416C00327500 | 2021-04-12 3:59PM EDT | 327.50 | 8.52 | 8.45 | 8.65 | +0.20 | +2.40% | 111 | 919 | 45.34% |
| GS210416C00330000 | 2021-04-12 3:59PM EDT | 330.00 | 7.15 | 6.95 | 7.30 | +0.15 | +2.14% | 1,244 | 2,369 | 45.86% |
| GS210416C00332500 | 2021-04-12 3:57PM EDT | 332.50 | 5.90 | 5.75 | 6.00 | +0.20 | +3.51% | 1,518 | 617 | 45.59% |
| GS210416C00335000 | 2021-04-12 3:59PM EDT | 335.00 | 4.85 | 4.80 | 4.95 | +0.15 | +3.19% | 5,936 | 0 | 46.01% |
| GS210416C00337500 | 2021-04-12 3:55PM EDT | 337.50 | 3.82 | 3.80 | 4.10 | +0.02 | +0.53% | 801 | 670 | 46.83% |
| GS210416C00340000 | 2021-04-12 3:59PM EDT | 340.00 | 3.24 | 3.10 | 3.30 | +0.14 | +4.52% | 1,549 | 1,950 | 47.00% |
| GS210416C00342500 | 2021-04-12 3:57PM EDT | 342.50 | 2.59 | 2.54 | 2.80 | +0.04 | +1.57% | 435 | 763 | 48.66% |
| GS210416C00345000 | 2021-04-12 3:59PM EDT | 345.00 | 2.11 | 1.98 | 2.18 | +0.17 | +8.76% | 1,115 | 1,629 | 48.39% |
| GS210416C00347500 | 2021-04-12 3:53PM EDT | 347.50 | 1.70 | 1.61 | 1.77 | +0.15 | +9.68% | 329 | 0 | 49.19% |
| GS210416C00350000 | 2021-04-12 3:58PM EDT | 350.00 | 1.31 | 1.27 | 1.35 | +0.04 | +3.15% | 1,526 | 1,717 | 48.98% |
| GS210416C00352500 | 2021-04-12 3:51PM EDT | 352.50 | 1.02 | 0.97 | 1.08 | -0.08 | -7.27% | 54 | 0 | 49.68% |
| GS210416C00355000 | 2021-04-12 3:57PM EDT | 355.00 | 0.80 | 0.71 | 0.85 | -0.08 | -9.09% | 380 | 0 | 50.20% |
| GS210416C00357500 | 2021-04-12 2:47PM EDT | 357.50 | 0.56 | 0.60 | 0.72 | -0.09 | -13.85% | 111 | 0 | 50.59% |
| GS210416C00360000 | 2021-04-12 3:59PM EDT | 360.00 | 0.51 | 0.45 | 0.61 | -0.02 | -3.77% | 158 | 0 | 51.44% |
| GS210416C00362500 | 2021-04-12 3:53PM EDT | 362.50 | 0.39 | 0.37 | 0.40 | -0.10 | -20.41% | 63 | 118 | 51.22% |
| GS210416C00365000 | 2021-04-12 3:51PM EDT | 365.00 | 0.30 | 0.28 | 0.42 | -0.08 | -21.05% | 193 | 991 | 53.32% |
| GS210416C00367500 | 2021-04-12 3:49PM EDT | 367.50 | 0.23 | 0.22 | 0.38 | -0.13 | -36.11% | 9 | 0 | 54.79% |
| GS210416C00370000 | 2021-04-12 3:33PM EDT | 370.00 | 0.18 | 0.18 | 0.23 | -0.12 | -40.00% | 68 | 648 | 54.00% |
| GS210416C00375000 | 2021-04-12 3:58PM EDT | 375.00 | 0.10 | 0.09 | 0.10 | -0.12 | -54.55% | 301 | 0 | 53.03% |
| GS210416C00380000 | 2021-04-12 1:25PM EDT | 380.00 | 0.06 | 0.05 | 0.08 | -0.16 | -72.73% | 15 | 227 | 55.08% |
| GS210416C00385000 | 2021-04-08 1:15PM EDT | 385.00 | 0.10 | 0.02 | 0.07 | 0.00 | - | 10 | 818 | 57.03% |
| GS210416C00390000 | 2021-04-12 11:48AM EDT | 390.00 | 0.06 | 0.00 | 0.42 | -0.03 | -33.33% | 506 | 180 | 75.20% |
| GS210416C00395000 | 2021-04-08 12:32PM EDT | 395.00 | 0.06 | 0.00 | 0.68 | 0.00 | - | 1 | 40 | 86.52% |
| GS210416C00400000 | 2021-04-09 12:45PM EDT | 400.00 | 0.09 | 0.00 | 0.11 | +0.01 | +12.50% | 10 | 927 | 71.48% |
| GS210416C00405000 | 2021-04-12 11:22AM EDT | 405.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 24 | 69.53% |
| GS210416C00410000 | 2021-04-12 10:16AM EDT | 410.00 | 0.02 | 0.01 | 0.51 | -0.05 | -71.43% | 6 | 46 | 97.36% |
| GS210416C00415000 | 2021-03-24 11:12AM EDT | 415.00 | 0.15 | 0.00 | 0.51 | 0.00 | - | 2 | 32 | 101.76% |
| GS210416C00420000 | 2021-04-01 3:08PM EDT | 420.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 39 | 106.25% |
| GS210416C00425000 | 2021-03-18 12:47PM EDT | 425.00 | 0.60 | 0.00 | 0.51 | 0.00 | - | 1 | 0 | 110.74% |
| GS210416C00430000 | 2021-04-09 2:02PM EDT | 430.00 | 0.05 | 0.00 | 0.50 | +0.01 | +25.00% | 20 | 52 | 114.75% |
| GS210416C00435000 | 2021-03-15 12:15PM EDT | 435.00 | 0.34 | 0.00 | 0.51 | 0.00 | - | - | 1 | 119.34% |
| GS210416C00440000 | 2021-04-09 3:35PM EDT | 440.00 | 0.08 | 0.00 | 0.51 | 0.00 | - | 2 | 2 | 123.63% |
| GS210416C00445000 | 2021-03-18 2:06PM EDT | 445.00 | 0.35 | 0.00 | 0.51 | 0.00 | - | 1 | 11 | 127.73% |
| GS210416C00450000 | 2021-03-10 4:55PM EDT | 450.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 50.00% |
| GS210416C00460000 | 2021-03-15 12:06AM EDT | 460.00 | 0.23 | 0.00 | 0.51 | 0.00 | - | - | 4 | 139.84% |
| GS210416C00465000 | 2021-02-26 12:00PM EDT | 465.00 | 0.27 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 142.97% |
| GS210416C00470000 | 2021-03-03 11:22AM EDT | 470.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | - | 1 | 147.17% |
| GS210416C00480000 | 2021-03-29 12:12PM EDT | 480.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 134.38% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416P00095000 | 2021-03-29 2:21PM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 102 | 0 | 470.31% |
| GS210416P00100000 | 2021-03-29 3:31PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 137 | 50.00% |
| GS210416P00105000 | 2020-10-29 2:09PM EDT | 105.00 | 0.80 | 0.02 | 0.39 | 0.00 | - | 10 | 32 | 450.00% |
| GS210416P00110000 | 2021-03-30 3:52PM EDT | 110.00 | 0.23 | 0.00 | 0.58 | 0.00 | - | 5 | 0 | 451.56% |
| GS210416P00115000 | 2021-02-01 10:36AM EDT | 115.00 | 0.54 | 0.00 | 0.26 | 0.00 | - | 1 | 11 | 394.53% |
| GS210416P00120000 | 2021-03-30 3:52PM EDT | 120.00 | 0.24 | 0.00 | 0.59 | 0.00 | - | 5 | 64 | 418.75% |
| GS210416P00125000 | 2020-10-28 12:40PM EDT | 125.00 | 1.99 | 0.30 | 0.57 | 0.00 | - | 28 | 91 | 424.22% |
| GS210416P00130000 | 2021-03-31 2:26PM EDT | 130.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 39 | 324.22% |
| GS210416P00135000 | 2021-03-05 12:41PM EDT | 135.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 2 | 48 | 365.23% |
| GS210416P00140000 | 2021-02-12 4:15PM EDT | 140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 129 | 306.25% |
| GS210416P00145000 | 2021-03-26 12:16PM EDT | 145.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 499 | 338.09% |
| GS210416P00150000 | 2021-03-04 4:38PM EDT | 150.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 149 | 290.63% |
| GS210416P00155000 | 2021-02-01 10:30AM EDT | 155.00 | 0.42 | 0.01 | 0.42 | 0.00 | - | 2 | 431 | 307.03% |
| GS210416P00160000 | 2021-03-25 11:56AM EDT | 160.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 7 | 108 | 275.39% |
| GS210416P00165000 | 2021-03-26 1:54PM EDT | 165.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 100 | 0 | 265.63% |
| GS210416P00170000 | 2021-04-05 2:27PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 408 | 190.63% |
| GS210416P00175000 | 2021-03-03 11:25AM EDT | 175.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 1 | 295 | 249.22% |
| GS210416P00180000 | 2021-04-05 2:31PM EDT | 180.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 184.38% |
| GS210416P00185000 | 2021-04-08 2:27PM EDT | 185.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 3 | 151 | 245.51% |
| GS210416P00190000 | 2021-03-24 11:11AM EDT | 190.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 168.75% |
| GS210416P00195000 | 2021-03-29 9:30AM EDT | 195.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 205 | 162.50% |
| GS210416P00200000 | 2021-03-31 10:31AM EDT | 200.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 318 | 185.16% |
| GS210416P00205000 | 2021-04-09 3:45PM EDT | 205.00 | 0.01 | 0.00 | 0.13 | -0.02 | -66.67% | 1 | 0 | 175.39% |
| GS210416P00210000 | 2021-04-08 2:27PM EDT | 210.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 60 | 239 | 149.22% |
| GS210416P00215000 | 2021-03-16 9:32AM EDT | 215.00 | 0.15 | 0.00 | 0.61 | 0.00 | - | 1 | 0 | 193.16% |
| GS210416P00220000 | 2021-04-09 10:36AM EDT | 220.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 299 | 118.75% |
| GS210416P00225000 | 2021-04-12 1:41PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 407 | 112.50% |
| GS210416P00230000 | 2021-04-12 11:11AM EDT | 230.00 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 2 | 727 | 114.06% |
| GS210416P00235000 | 2021-04-12 10:15AM EDT | 235.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 6 | 1,095 | 111.72% |
| GS210416P00240000 | 2021-04-12 10:57AM EDT | 240.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 11 | 2,266 | 107.81% |
| GS210416P00245000 | 2021-04-12 10:15AM EDT | 245.00 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 6 | 703 | 101.56% |
| GS210416P00250000 | 2021-04-12 3:12PM EDT | 250.00 | 0.02 | 0.02 | 0.10 | -0.05 | -71.43% | 20 | 745 | 107.03% |
| GS210416P00255000 | 2021-04-12 12:15PM EDT | 255.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 18 | 220 | 91.41% |
| GS210416P00260000 | 2021-04-12 3:17PM EDT | 260.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 37 | 0 | 85.16% |
| GS210416P00265000 | 2021-04-12 2:14PM EDT | 265.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 31 | 602 | 78.91% |
| GS210416P00270000 | 2021-04-12 2:38PM EDT | 270.00 | 0.05 | 0.06 | 0.07 | -0.06 | -54.55% | 24 | 768 | 81.25% |
| GS210416P00275000 | 2021-04-12 2:00PM EDT | 275.00 | 0.05 | 0.00 | 0.08 | -0.10 | -66.67% | 3 | 0 | 70.70% |
| GS210416P00280000 | 2021-04-12 3:02PM EDT | 280.00 | 0.05 | 0.05 | 0.10 | -0.09 | -64.29% | 166 | 0 | 69.73% |
| GS210416P00285000 | 2021-04-12 1:09PM EDT | 285.00 | 0.09 | 0.09 | 0.11 | -0.17 | -65.38% | 43 | 359 | 65.72% |
| GS210416P00290000 | 2021-04-12 3:51PM EDT | 290.00 | 0.10 | 0.10 | 0.12 | -0.12 | -54.55% | 206 | 0 | 59.96% |
| GS210416P00295000 | 2021-04-12 3:57PM EDT | 295.00 | 0.15 | 0.10 | 0.15 | -0.12 | -44.44% | 563 | 437 | 54.30% |
| GS210416P00300000 | 2021-04-12 3:49PM EDT | 300.00 | 0.22 | 0.20 | 0.25 | -0.21 | -48.84% | 379 | 0 | 52.44% |
| GS210416P00305000 | 2021-04-12 3:56PM EDT | 305.00 | 0.38 | 0.35 | 0.40 | -0.21 | -35.59% | 252 | 962 | 50.64% |
| GS210416P00307500 | 2021-04-12 3:44PM EDT | 307.50 | 0.47 | 0.45 | 0.51 | -0.27 | -36.49% | 292 | 130 | 49.32% |
| GS210416P00310000 | 2021-04-12 3:56PM EDT | 310.00 | 0.65 | 0.60 | 0.69 | -0.30 | -31.58% | 414 | 2,897 | 48.71% |
| GS210416P00312500 | 2021-04-12 3:44PM EDT | 312.50 | 0.87 | 0.81 | 0.89 | -0.35 | -28.69% | 217 | 180 | 47.58% |
| GS210416P00315000 | 2021-04-12 3:59PM EDT | 315.00 | 1.11 | 1.05 | 1.17 | -0.39 | -26.00% | 651 | 1,289 | 46.83% |
| GS210416P00317500 | 2021-04-12 3:57PM EDT | 317.50 | 1.56 | 1.34 | 1.50 | -0.37 | -19.17% | 188 | 346 | 45.78% |
| GS210416P00320000 | 2021-04-12 3:54PM EDT | 320.00 | 2.04 | 1.85 | 2.05 | -0.41 | -16.73% | 450 | 1,294 | 46.07% |
| GS210416P00322500 | 2021-04-12 3:54PM EDT | 322.50 | 2.61 | 2.35 | 2.67 | -0.49 | -15.81% | 239 | 990 | 45.85% |
| GS210416P00325000 | 2021-04-12 3:57PM EDT | 325.00 | 3.29 | 3.20 | 3.35 | -0.56 | -14.55% | 247 | 1,346 | 45.04% |
| GS210416P00327500 | 2021-04-12 3:35PM EDT | 327.50 | 4.20 | 3.95 | 4.25 | -0.60 | -12.50% | 162 | 916 | 44.89% |
| GS210416P00330000 | 2021-04-12 3:47PM EDT | 330.00 | 5.32 | 5.05 | 5.35 | -0.58 | -9.83% | 742 | 0 | 45.06% |
| GS210416P00332500 | 2021-04-12 3:35PM EDT | 332.50 | 6.69 | 6.30 | 6.60 | -0.61 | -8.36% | 365 | 0 | 45.17% |
| GS210416P00335000 | 2021-04-12 3:55PM EDT | 335.00 | 7.99 | 7.45 | 8.10 | -1.18 | -12.87% | 144 | 1,047 | 45.94% |
| GS210416P00337500 | 2021-04-12 2:44PM EDT | 337.50 | 9.84 | 9.35 | 9.85 | -0.82 | -7.69% | 13 | 0 | 47.51% |
| GS210416P00340000 | 2021-04-12 2:44PM EDT | 340.00 | 11.60 | 11.10 | 11.65 | -1.39 | -10.70% | 59 | 0 | 48.52% |
| GS210416P00342500 | 2021-04-12 3:41PM EDT | 342.50 | 13.27 | 13.00 | 13.40 | -5.76 | -30.27% | 3 | 22 | 48.15% |
| GS210416P00345000 | 2021-04-12 3:41PM EDT | 345.00 | 15.25 | 14.95 | 15.50 | -1.71 | -10.08% | 7 | 553 | 49.90% |
| GS210416P00347500 | 2021-04-06 9:32AM EDT | 347.50 | 22.95 | 16.65 | 17.75 | 0.00 | - | 4 | 16 | 52.47% |
| GS210416P00350000 | 2021-04-09 3:16PM EDT | 350.00 | 18.10 | 18.95 | 20.10 | -3.02 | -14.30% | 3 | 276 | 55.64% |
| GS210416P00352500 | 2021-04-09 11:26AM EDT | 352.50 | 22.60 | 21.10 | 22.10 | 0.00 | - | 4 | 5 | 54.37% |
| GS210416P00355000 | 2021-04-09 1:43PM EDT | 355.00 | 25.93 | 23.40 | 24.70 | 0.00 | - | 4 | 188 | 50.83% |
| GS210416P00357500 | 2021-03-22 1:57PM EDT | 357.50 | 22.40 | 24.50 | 28.20 | 0.00 | - | - | 0 | 51.17% |
| GS210416P00360000 | 2021-04-08 10:00AM EDT | 360.00 | 27.81 | 27.05 | 30.55 | -8.22 | -22.81% | 10 | 66 | 53.71% |
| GS210416P00362500 | 2021-04-06 9:32AM EDT | 362.50 | 36.75 | 29.10 | 33.10 | 0.00 | - | - | 1 | 52.64% |
| GS210416P00365000 | 2021-03-18 12:55PM EDT | 365.00 | 19.10 | 32.25 | 36.05 | 0.00 | - | 6 | 4 | 67.16% |
| GS210416P00370000 | 2021-04-05 12:29PM EDT | 370.00 | 43.78 | 36.95 | 40.55 | 0.00 | - | 5 | 18 | 65.87% |
| GS210416P00375000 | 2021-03-18 1:27PM EDT | 375.00 | 26.22 | 41.60 | 46.35 | 0.00 | - | - | 6 | 77.30% |
| GS210416P00380000 | 2021-03-30 10:08AM EDT | 380.00 | 48.39 | 46.30 | 50.45 | 0.00 | - | 5 | 4 | 65.23% |
| GS210416P00385000 | 2021-03-04 3:15PM EDT | 385.00 | 60.63 | 56.45 | 59.25 | 0.00 | - | 1 | 1 | 144.93% |
| GS210416P00390000 | 2021-02-24 12:51PM EDT | 390.00 | 65.30 | 62.35 | 65.50 | 0.00 | - | - | 2 | 164.26% |
| GS210416P00400000 | 2021-03-24 10:48AM EDT | 400.00 | 64.00 | 66.65 | 70.45 | 0.00 | - | - | 0 | 93.75% |
| GS210416P00490000 | 2021-03-15 12:07AM EDT | 490.00 | 151.37 | 156.65 | 161.05 | 0.00 | - | - | 0 | 187.30% |
© 2021 Verizon Media. All rights reserved.
