The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
289.39+0.02 (+0.01%)
At close: 4:00PM EST
Callsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129C00195000 | 2020-12-24 12:59PM EST | 195.00 | 61.85 | 92.35 | 96.90 | 0.00 | - | 2 | 0 | 142.38% |
| GS210129C00200000 | 2021-01-20 10:02AM EST | 200.00 | 89.06 | 87.75 | 92.00 | -1.84 | -2.02% | 1 | 6 | 150.10% |
| GS210129C00205000 | 2020-12-30 10:26AM EST | 205.00 | 54.85 | 82.05 | 86.60 | 0.00 | - | - | 2 | 192.53% |
| GS210129C00207500 | 2020-12-29 3:40PM EST | 207.50 | 51.64 | 80.30 | 84.50 | 0.00 | - | - | 60 | 138.28% |
| GS210129C00210000 | 2020-12-28 9:56AM EST | 210.00 | 49.96 | 77.80 | 82.00 | 0.00 | - | - | 2 | 133.98% |
| GS210129C00212500 | 2021-01-19 12:00AM EST | 212.50 | 93.86 | 75.35 | 79.50 | 0.00 | - | - | 20 | 130.86% |
| GS210129C00215000 | 2020-12-28 2:43PM EST | 215.00 | 45.92 | 72.15 | 76.95 | 0.00 | - | 2 | 2 | 104.88% |
| GS210129C00217500 | 2020-12-21 9:46AM EST | 217.50 | 39.30 | 69.80 | 74.00 | 0.00 | - | - | 77 | 75.00% |
| GS210129C00220000 | 2020-12-21 2:46PM EST | 220.00 | 41.00 | 67.25 | 71.60 | 0.00 | - | 1 | 0 | 81.25% |
| GS210129C00227500 | 2020-12-15 11:44AM EST | 227.50 | 19.22 | 78.85 | 82.75 | 0.00 | - | - | 2 | 328.86% |
| GS210129C00230000 | 2021-01-20 3:01PM EST | 230.00 | 58.75 | 57.55 | 61.65 | 0.00 | - | 1 | 5 | 87.11% |
| GS210129C00232500 | 2020-12-28 9:30AM EST | 232.50 | 27.95 | 55.20 | 59.10 | 0.00 | - | 1 | 2 | 86.43% |
| GS210129C00235000 | 2020-12-28 10:34AM EST | 235.00 | 29.33 | 52.40 | 57.00 | 0.00 | - | 1 | 12 | 85.16% |
| GS210129C00237500 | 2021-01-22 3:29PM EST | 237.50 | 51.99 | 51.60 | 53.35 | +20.31 | +64.11% | 20 | 2 | 91.55% |
| GS210129C00240000 | 2021-01-15 3:45PM EST | 240.00 | 59.95 | 47.75 | 51.65 | 0.00 | - | 1 | 10 | 77.83% |
| GS210129C00242500 | 2021-01-05 10:41AM EST | 242.50 | 27.85 | 45.05 | 49.20 | 0.00 | - | 1 | 13 | 70.80% |
| GS210129C00245000 | 2021-01-21 2:28PM EST | 245.00 | 45.22 | 42.50 | 46.65 | 0.00 | - | 1 | 33 | 64.75% |
| GS210129C00247500 | 2021-01-05 1:17PM EST | 247.50 | 27.37 | 40.00 | 44.05 | 0.00 | - | 2 | 12 | 58.40% |
| GS210129C00250000 | 2021-01-20 3:34PM EST | 250.00 | 41.25 | 38.40 | 40.00 | 0.00 | - | 2 | 179 | 72.31% |
| GS210129C00252500 | 2021-01-20 12:04PM EST | 252.50 | 37.30 | 35.05 | 38.60 | 0.00 | - | 1 | 24 | 88.45% |
| GS210129C00255000 | 2021-01-20 1:36PM EST | 255.00 | 35.05 | 32.35 | 36.35 | 0.00 | - | 3 | 42 | 87.26% |
| GS210129C00257500 | 2021-01-21 12:39PM EST | 257.50 | 31.45 | 30.60 | 33.35 | 0.00 | - | 12 | 52 | 75.44% |
| GS210129C00260000 | 2021-01-22 1:33PM EST | 260.00 | 29.19 | 28.15 | 31.00 | -0.24 | -0.82% | 9 | 170 | 72.97% |
| GS210129C00262500 | 2021-01-19 10:22AM EST | 262.50 | 34.50 | 24.85 | 28.70 | 0.00 | - | 1 | 43 | 70.87% |
| GS210129C00265000 | 2021-01-22 12:49PM EST | 265.00 | 23.53 | 23.25 | 25.90 | -0.07 | -0.30% | 1 | 39 | 62.28% |
| GS210129C00267500 | 2021-01-15 9:31AM EST | 267.50 | 22.50 | 20.75 | 23.35 | -1.23 | -5.18% | 1 | 37 | 56.98% |
| GS210129C00270000 | 2021-01-22 3:04PM EST | 270.00 | 19.90 | 19.30 | 20.00 | -0.18 | -0.90% | 6 | 288 | 40.45% |
| GS210129C00272500 | 2021-01-22 12:19PM EST | 272.50 | 16.32 | 16.15 | 18.30 | -6.33 | -27.95% | 2 | 39 | 46.95% |
| GS210129C00275000 | 2021-01-22 3:49PM EST | 275.00 | 15.60 | 14.75 | 15.30 | +0.12 | +0.78% | 41 | 167 | 36.33% |
| GS210129C00277500 | 2021-01-22 3:13PM EST | 277.50 | 12.95 | 12.50 | 13.10 | -1.50 | -10.38% | 6 | 45 | 35.13% |
| GS210129C00280000 | 2021-01-22 3:31PM EST | 280.00 | 10.80 | 10.45 | 10.95 | -0.70 | -6.09% | 123 | 413 | 33.55% |
| GS210129C00282500 | 2021-01-22 3:31PM EST | 282.50 | 8.70 | 8.50 | 8.85 | -0.40 | -4.40% | 124 | 105 | 31.52% |
| GS210129C00285000 | 2021-01-22 3:53PM EST | 285.00 | 6.95 | 6.75 | 7.05 | -0.90 | -11.46% | 719 | 189 | 30.76% |
| GS210129C00287500 | 2021-01-22 3:36PM EST | 287.50 | 5.37 | 5.25 | 5.50 | -0.68 | -11.24% | 336 | 160 | 30.45% |
| GS210129C00290000 | 2021-01-22 3:59PM EST | 290.00 | 4.10 | 3.95 | 4.15 | -0.50 | -10.87% | 1,053 | 564 | 30.02% |
| GS210129C00292500 | 2021-01-22 3:59PM EST | 292.50 | 3.10 | 2.91 | 3.05 | -0.50 | -13.89% | 264 | 220 | 29.79% |
| GS210129C00295000 | 2021-01-22 3:59PM EST | 295.00 | 2.18 | 2.09 | 2.23 | -0.51 | -18.96% | 763 | 552 | 30.03% |
| GS210129C00297500 | 2021-01-22 3:56PM EST | 297.50 | 1.60 | 1.48 | 1.59 | -0.40 | -20.00% | 272 | 921 | 30.24% |
| GS210129C00300000 | 2021-01-22 3:58PM EST | 300.00 | 1.11 | 1.06 | 1.12 | -0.32 | -22.38% | 1,282 | 1,886 | 30.57% |
| GS210129C00302500 | 2021-01-22 3:55PM EST | 302.50 | 0.80 | 0.72 | 0.79 | -0.22 | -21.57% | 584 | 259 | 31.08% |
| GS210129C00305000 | 2021-01-22 3:53PM EST | 305.00 | 0.55 | 0.50 | 0.56 | -0.17 | -23.61% | 201 | 742 | 31.74% |
| GS210129C00307500 | 2021-01-22 3:36PM EST | 307.50 | 0.39 | 0.36 | 0.40 | -0.11 | -22.00% | 112 | 143 | 32.47% |
| GS210129C00310000 | 2021-01-22 3:58PM EST | 310.00 | 0.30 | 0.25 | 0.30 | -0.11 | -26.83% | 310 | 607 | 33.55% |
| GS210129C00312500 | 2021-01-22 3:31PM EST | 312.50 | 0.24 | 0.19 | 0.22 | -0.06 | -20.00% | 42 | 183 | 34.42% |
| GS210129C00315000 | 2021-01-22 3:28PM EST | 315.00 | 0.17 | 0.14 | 0.17 | -0.08 | -32.00% | 88 | 333 | 35.60% |
| GS210129C00320000 | 2021-01-22 3:49PM EST | 320.00 | 0.10 | 0.08 | 0.13 | -0.03 | -23.08% | 102 | 319 | 39.26% |
| GS210129C00325000 | 2021-01-22 11:41AM EST | 325.00 | 0.07 | 0.03 | 0.13 | -0.03 | -30.00% | 19 | 133 | 44.24% |
| GS210129C00330000 | 2021-01-22 3:36PM EST | 330.00 | 0.06 | 0.04 | 0.13 | -0.01 | -14.29% | 39 | 281 | 49.02% |
| GS210129C00335000 | 2021-01-20 2:00PM EST | 335.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 95 | 52.54% |
| GS210129C00340000 | 2021-01-22 3:17PM EST | 340.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 91 | 52.15% |
| GS210129C00345000 | 2021-01-21 3:19PM EST | 345.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 303 | 318 | 56.25% |
| GS210129C00350000 | 2021-01-20 9:40AM EST | 350.00 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 1 | 89 | 60.16% |
| GS210129C00355000 | 2021-01-22 1:15PM EST | 355.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 31 | 63.28% |
| GS210129C00360000 | 2021-01-22 1:16PM EST | 360.00 | 0.05 | 0.00 | 0.07 | +0.02 | +66.67% | 1 | 32 | 64.45% |
| GS210129C00365000 | 2021-01-19 2:51PM EST | 365.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 2 | 24 | 73.63% |
| GS210129C00370000 | 2021-01-19 12:00AM EST | 370.00 | 0.37 | 0.00 | 0.09 | 0.00 | - | - | 47 | 73.83% |
| GS210129C00375000 | 2021-01-12 3:06PM EST | 375.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 2 | 81.05% |
| GS210129C00385000 | 2021-01-22 1:15PM EST | 385.00 | 0.04 | 0.00 | 0.01 | -0.15 | -78.95% | 1 | 37 | 68.75% |
| GS210129C00390000 | 2021-01-19 12:00AM EST | 390.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | - | 2 | 97.66% |
| GS210129C00395000 | 2021-01-22 1:16PM EST | 395.00 | 0.04 | 0.00 | 0.27 | -0.06 | -60.00% | 1 | 1 | 102.73% |
| GS210129C00400000 | 2021-01-19 12:00AM EST | 400.00 | 0.17 | - | 0.14 | 0.00 | - | - | 2 | 106.64% |
| GS210129C00405000 | 2021-01-19 3:05PM EST | 405.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 20 | 89.84% |
Putsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129P00180000 | 2021-01-15 11:36AM EST | 180.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 16 | 152.34% |
| GS210129P00185000 | 2021-01-12 2:00PM EST | 185.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 6 | 2 | 142.58% |
| GS210129P00190000 | 2020-12-31 10:34AM EST | 190.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 134.96% |
| GS210129P00195000 | 2021-01-14 3:22PM EST | 195.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 143.65% |
| GS210129P00200000 | 2021-01-20 12:51PM EST | 200.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 47 | 123.44% |
| GS210129P00205000 | 2020-12-21 10:24AM EST | 205.00 | 1.03 | 0.00 | 0.22 | 0.00 | - | 11 | 15 | 114.06% |
| GS210129P00207500 | 2020-12-21 10:25AM EST | 207.50 | 1.20 | 0.00 | 0.13 | 0.00 | - | 10 | 0 | 103.91% |
| GS210129P00210000 | 2021-01-13 10:44AM EST | 210.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 17 | 107.03% |
| GS210129P00212500 | 2020-12-14 10:59AM EST | 212.50 | 2.77 | 0.00 | 0.69 | 0.00 | - | - | 2 | 121.58% |
| GS210129P00215000 | 2021-01-22 12:17PM EST | 215.00 | 0.03 | 0.00 | 0.12 | +0.01 | +50.00% | 2 | 19 | 92.97% |
| GS210129P00217500 | 2021-01-19 9:57AM EST | 217.50 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 15 | 96.48% |
| GS210129P00220000 | 2021-01-19 3:53PM EST | 220.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 3 | 69 | 92.97% |
| GS210129P00222500 | 2021-01-19 10:00AM EST | 222.50 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 87.30% |
| GS210129P00225000 | 2021-01-06 9:31AM EST | 225.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 14 | 86.13% |
| GS210129P00227500 | 2021-01-14 1:48PM EST | 227.50 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 15 | 84.18% |
| GS210129P00230000 | 2021-01-22 11:01AM EST | 230.00 | 0.02 | 0.00 | 0.07 | -0.02 | -50.00% | 20 | 105 | 69.14% |
| GS210129P00232500 | 2021-01-19 11:35AM EST | 232.50 | 0.07 | 0.00 | 0.21 | 0.00 | - | 1 | 8 | 75.78% |
| GS210129P00235000 | 2021-01-19 1:25PM EST | 235.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 20 | 65 | 72.46% |
| GS210129P00237500 | 2021-01-15 12:53PM EST | 237.50 | 0.13 | 0.00 | 0.11 | 0.00 | - | 1 | 45 | 63.67% |
| GS210129P00240000 | 2021-01-13 9:30AM EST | 240.00 | 0.30 | 0.00 | 0.09 | 0.00 | - | 1 | 128 | 59.38% |
| GS210129P00242500 | 2021-01-14 1:10PM EST | 242.50 | 0.19 | 0.00 | 0.27 | 0.00 | - | 2 | 16 | 65.04% |
| GS210129P00245000 | 2021-01-20 1:30PM EST | 245.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 9 | 131 | 54.69% |
| GS210129P00247500 | 2021-01-19 10:56AM EST | 247.50 | 0.08 | 0.00 | 0.23 | 0.00 | - | 1 | 61 | 57.13% |
| GS210129P00250000 | 2021-01-22 3:46PM EST | 250.00 | 0.04 | 0.00 | 0.13 | -0.05 | -55.56% | 10 | 279 | 54.88% |
| GS210129P00252500 | 2021-01-22 9:41AM EST | 252.50 | 0.06 | 0.00 | 0.30 | -1.06 | -94.64% | 1 | 27 | 52.83% |
| GS210129P00255000 | 2021-01-20 12:06PM EST | 255.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 76 | 49.51% |
| GS210129P00257500 | 2021-01-22 10:41AM EST | 257.50 | 0.10 | 0.00 | 0.13 | 0.00 | - | 1 | 80 | 45.22% |
| GS210129P00260000 | 2021-01-22 2:54PM EST | 260.00 | 0.11 | 0.08 | 0.13 | -0.03 | -21.43% | 49 | 457 | 41.99% |
| GS210129P00262500 | 2021-01-22 1:06PM EST | 262.50 | 0.15 | 0.11 | 0.13 | -0.04 | -21.05% | 15 | 210 | 38.87% |
| GS210129P00265000 | 2021-01-22 3:59PM EST | 265.00 | 0.18 | 0.16 | 0.19 | -0.12 | -40.00% | 57 | 242 | 38.04% |
| GS210129P00267500 | 2021-01-22 3:47PM EST | 267.50 | 0.21 | 0.21 | 0.26 | -0.11 | -34.38% | 42 | 142 | 36.82% |
| GS210129P00270000 | 2021-01-22 3:46PM EST | 270.00 | 0.31 | 0.30 | 0.35 | -0.21 | -40.38% | 133 | 412 | 35.45% |
| GS210129P00272500 | 2021-01-22 2:42PM EST | 272.50 | 0.44 | 0.42 | 0.49 | -0.33 | -42.86% | 117 | 249 | 34.38% |
| GS210129P00275000 | 2021-01-22 3:59PM EST | 275.00 | 0.64 | 0.62 | 0.69 | -0.24 | -27.27% | 424 | 2,785 | 33.40% |
| GS210129P00277500 | 2021-01-22 3:36PM EST | 277.50 | 0.90 | 0.88 | 0.95 | -0.31 | -25.62% | 408 | 3,125 | 32.25% |
| GS210129P00280000 | 2021-01-22 3:52PM EST | 280.00 | 1.15 | 1.27 | 1.36 | -0.53 | -31.55% | 461 | 598 | 31.68% |
| GS210129P00282500 | 2021-01-22 3:59PM EST | 282.50 | 1.78 | 1.80 | 1.90 | -0.44 | -19.82% | 211 | 241 | 31.03% |
| GS210129P00285000 | 2021-01-22 3:46PM EST | 285.00 | 2.60 | 2.50 | 2.64 | -0.27 | -9.41% | 595 | 1,477 | 30.63% |
| GS210129P00287500 | 2021-01-22 3:58PM EST | 287.50 | 3.55 | 3.45 | 3.65 | -0.20 | -5.33% | 539 | 334 | 30.73% |
| GS210129P00290000 | 2021-01-22 3:59PM EST | 290.00 | 4.75 | 4.55 | 4.80 | -0.38 | -7.41% | 658 | 1,730 | 30.30% |
| GS210129P00292500 | 2021-01-22 3:54PM EST | 292.50 | 5.88 | 5.90 | 6.25 | -0.37 | -5.92% | 101 | 181 | 30.42% |
| GS210129P00295000 | 2021-01-22 3:54PM EST | 295.00 | 7.81 | 7.65 | 7.95 | +0.26 | +3.44% | 50 | 308 | 30.86% |
| GS210129P00297500 | 2021-01-22 2:19PM EST | 297.50 | 10.15 | 9.20 | 9.85 | -0.20 | -1.93% | 1 | 56 | 31.52% |
| GS210129P00300000 | 2021-01-22 3:22PM EST | 300.00 | 11.77 | 11.45 | 11.90 | +0.54 | +4.81% | 28 | 152 | 32.25% |
| GS210129P00302500 | 2021-01-22 2:15PM EST | 302.50 | 14.65 | 13.65 | 14.05 | +0.65 | +4.64% | 5 | 123 | 32.86% |
| GS210129P00305000 | 2021-01-22 3:06PM EST | 305.00 | 15.95 | 15.75 | 16.45 | +0.28 | +1.79% | 1 | 231 | 35.60% |
| GS210129P00307500 | 2021-01-20 10:40AM EST | 307.50 | 17.80 | 17.55 | 19.55 | +0.05 | +0.28% | 1 | 10 | 46.61% |
| GS210129P00310000 | 2021-01-21 11:29AM EST | 310.00 | 20.27 | 19.95 | 21.90 | 0.00 | - | 21 | 157 | 48.85% |
| GS210129P00312500 | 2021-01-15 10:28AM EST | 312.50 | 17.75 | 22.30 | 24.30 | 0.00 | - | 1 | 1 | 51.39% |
| GS210129P00315000 | 2021-01-19 9:44AM EST | 315.00 | 16.85 | 23.95 | 27.15 | 0.00 | - | - | 2 | 59.45% |
| GS210129P00320000 | 2021-01-22 1:43PM EST | 320.00 | 30.58 | 29.75 | 31.00 | +5.55 | +22.17% | 60 | 12 | 47.71% |
| GS210129P00325000 | 2021-01-19 12:00AM EST | 325.00 | 27.85 | 33.65 | 36.75 | 0.00 | - | - | 2 | 68.04% |
| GS210129P00330000 | 2021-01-19 9:47AM EST | 330.00 | 30.36 | 38.90 | 41.75 | 0.00 | - | 1 | 4 | 74.46% |
| GS210129P00340000 | 2021-01-19 12:00AM EST | 340.00 | 41.04 | 48.65 | 51.70 | 0.00 | - | - | 2 | 85.74% |
© 2021 Verizon Media. All rights reserved.
