Australia markets open in 3 hours 44 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
301.01-6.86 (-2.23%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Strike:270.00
Callsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210122C002700002021-01-15 10:25AM EST2021-01-2231.3030.9032.00-7.70-19.74%1052152.73%
GS210129C002700002021-01-14 2:54PM EST2021-01-2935.0031.5032.60-3.14-8.23%328849.34%
GS210205C002700002021-01-12 11:13AM EST2021-02-0536.6531.8033.900.00-104348.33%
GS210212C002700002021-01-12 2:01PM EST2021-02-1234.2232.5533.800.00-3041.08%
GS210219C002700002021-01-15 3:31PM EST2021-02-1934.2033.5534.35-5.00-12.76%8038139.08%
GS210319C002700002021-01-15 1:32PM EST2021-03-1938.1035.1536.40-3.65-8.74%354,34635.10%
GS210416C002700002021-01-15 12:45PM EST2021-04-1639.3937.6039.20-3.27-7.67%131535.40%
GS210618C002700002021-01-15 3:40PM EST2021-06-1842.1741.2543.15-4.99-10.58%3061633.44%
GS210716C002700002021-01-15 3:49PM EST2021-07-1644.2543.7044.95-5.15-10.43%299833.29%
GS220121C002700002021-01-15 3:54PM EST2022-01-2154.0053.5554.70-5.00-8.47%291,27832.56%
GS220617C002700002021-01-13 3:21PM EST2022-06-1756.5058.6560.95-5.10-8.28%253732.46%
GS230120C002700002021-01-13 3:36PM EST2023-01-2065.1565.2568.10-3.71-5.39%236031.92%
Putsfor22 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210122P002700002021-01-15 3:55PM EST2021-01-220.350.300.34-0.08-18.60%7511,27750.10%
GS210129P002700002021-01-15 3:38PM EST2021-01-290.750.810.89+0.08+11.94%8918242.11%
GS210205P002700002021-01-13 3:26PM EST2021-02-051.141.361.660.00-12940.30%
GS210212P002700002021-01-14 3:28PM EST2021-02-121.701.982.310.00-8038.51%
GS210219P002700002021-01-15 3:59PM EST2021-02-192.752.622.75+0.75+37.50%14462136.43%
GS210226P002700002021-01-15 3:22PM EST2021-02-263.352.754.10+0.35+11.67%5038.53%
GS210319P002700002021-01-15 3:44PM EST2021-03-195.515.405.70+1.34+32.13%2051735.99%
GS210416P002700002021-01-15 2:31PM EST2021-04-167.237.958.40+0.68+10.38%11,03835.87%
GS210618P002700002021-01-15 3:57PM EST2021-06-1813.2013.1013.70+1.80+15.79%1311635.86%
GS210716P002700002021-01-14 3:03PM EST2021-07-1614.5514.9515.40+1.36+10.31%16935.34%
GS220121P002700002021-01-15 2:34PM EST2022-01-2125.4526.2527.45+1.10+4.52%148836.09%
GS220617P002700002020-10-06 1:48PM EST2022-06-1780.250.000.000.00--11.56%
GS230120P002700002021-01-15 12:17PM EST2023-01-2041.1040.6044.45-4.70-10.26%5536.78%