Australia markets closed

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
In the money
Show:ListStraddle
Strike:200.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210129C002000002021-01-20 10:02AM EST2021-01-2989.0687.7592.00-1.84-2.02%16150.10%
GS210212C002000002021-01-12 11:52AM EST2021-02-12101.6287.3091.900.00-1172.36%
GS210219C002000002021-01-12 2:35PM EST2021-02-19102.3188.5092.200.00-1580.03%
GS210319C002000002021-01-20 10:02AM EST2021-03-1990.5588.1091.650.00-46367.58%
GS210416C002000002021-01-20 3:05PM EST2021-04-1689.2088.2591.950.00-1143756.73%
GS210618C002000002021-01-22 1:52PM EST2021-06-1890.3988.3593.00-3.21-3.43%462046.85%
GS210716C002000002021-01-19 9:44AM EST2021-07-16102.0089.2093.100.00-107643.24%
GS220121C002000002021-01-22 3:38PM EST2022-01-2194.9892.8095.65-3.02-3.08%158835.10%
GS220617C002000002021-01-04 1:55PM EST2022-06-1777.0296.4598.650.00-21033.98%
GS230120C002000002021-01-22 9:30AM EST2023-01-20100.15100.25101.90-0.85-0.84%39232.02%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210129P002000002021-01-20 12:51PM EST2021-01-290.020.000.250.00-147123.44%
GS210205P002000002021-01-19 2:22PM EST2021-02-050.080.000.430.00--1990.04%
GS210219P002000002021-01-19 2:22PM EST2021-02-190.100.000.800.00-2216668.60%
GS210319P002000002021-01-20 11:57AM EST2021-03-190.380.210.470.00-435449.32%
GS210416P002000002021-01-08 2:19PM EST2021-04-161.100.621.130.00-836647.16%
GS210618P002000002021-01-22 1:22PM EST2021-06-182.152.112.32+0.11+5.39%354541.76%
GS210716P002000002021-01-22 1:23PM EST2021-07-162.762.772.89+0.01+0.36%212240.44%
GS220121P002000002021-01-21 12:24PM EST2022-01-218.188.058.300.00-13,06138.73%
GS220617P002000002021-01-19 12:38PM EST2022-06-1711.0012.0512.800.00-11738.65%
GS230120P002000002021-01-20 12:09PM EST2023-01-2018.4017.7018.650.00-110638.25%