The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
289.39+0.02 (+0.01%)
At close: 4:00PM EST
Strike:185.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210319C00185000 | 2020-12-21 12:38PM EST | 2021-03-19 | 75.20 | 102.25 | 106.70 | 0.00 | - | 1 | 21 | 79.37% |
| GS210416C00185000 | 2021-01-22 2:47PM EST | 2021-04-16 | 105.00 | 103.60 | 106.65 | -1.54 | -1.45% | 1 | 127 | 51.10% |
| GS210618C00185000 | 2021-01-04 2:48PM EST | 2021-06-18 | 105.29 | 103.05 | 107.50 | +23.99 | +29.51% | 2 | 99 | 52.39% |
| GS210716C00185000 | 2020-12-29 11:07AM EST | 2021-07-16 | 74.85 | 103.65 | 107.35 | 0.00 | - | 1 | 5 | 47.39% |
| GS220121C00185000 | 2021-01-21 1:59PM EST | 2022-01-21 | 107.28 | 105.55 | 110.00 | 0.00 | - | 2 | 113 | 39.17% |
| GS220617C00185000 | 2020-10-18 11:09PM EST | 2022-06-17 | 47.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GS230120C00185000 | 2021-01-22 3:17PM EST | 2023-01-20 | 112.08 | 111.50 | 113.70 | +30.03 | +36.60% | 3 | 17 | 32.72% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129P00185000 | 2021-01-12 2:00PM EST | 2021-01-29 | 0.12 | 0.00 | 0.20 | 0.00 | - | 6 | 2 | 142.58% |
| GS210219P00185000 | 2020-12-18 2:27PM EST | 2021-02-19 | 0.96 | 0.01 | 0.70 | 0.00 | - | 1 | 1 | 79.64% |
| GS210319P00185000 | 2021-01-21 11:26AM EST | 2021-03-19 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 177 | 53.03% |
| GS210416P00185000 | 2021-01-15 12:59PM EST | 2021-04-16 | 0.75 | 0.24 | 1.87 | 0.00 | - | 4 | 166 | 54.69% |
| GS210618P00185000 | 2021-01-20 10:53AM EST | 2021-06-18 | 1.32 | 1.24 | 1.52 | 0.00 | - | 3 | 424 | 44.39% |
| GS210716P00185000 | 2021-01-11 9:30AM EST | 2021-07-16 | 2.06 | 1.48 | 1.91 | 0.00 | - | 1 | 41 | 42.73% |
| GS220121P00185000 | 2021-01-20 3:46PM EST | 2022-01-21 | 5.85 | 5.80 | 6.05 | +0.10 | +1.74% | 4 | 644 | 40.13% |
| GS220617P00185000 | 2021-01-21 1:01PM EST | 2022-06-17 | 9.54 | 8.10 | 9.90 | 0.00 | - | 1 | 7 | 39.99% |
| GS230120P00185000 | 2021-01-06 2:13PM EST | 2023-01-20 | 13.55 | 13.45 | 14.50 | 0.00 | - | 1 | 108 | 38.86% |
© 2021 Verizon Media. All rights reserved.
