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
Strike:205.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129C00205000 | 2020-12-30 10:26AM EST | 2021-01-29 | 54.85 | 82.05 | 86.60 | 0.00 | - | - | 2 | 192.53% |
| GS210212C00205000 | 2021-01-07 10:30AM EST | 2021-02-12 | 89.78 | 82.05 | 86.75 | 0.00 | - | - | 4 | 107.18% |
| GS210219C00205000 | 2020-12-23 3:34PM EST | 2021-02-19 | 54.62 | 83.05 | 87.50 | 0.00 | - | - | 2 | 74.32% |
| GS210319C00205000 | 2021-01-08 10:58AM EST | 2021-03-19 | 84.28 | 83.00 | 86.70 | +3.62 | +4.49% | 1 | 123 | 64.28% |
| GS210416C00205000 | 2021-01-20 11:17AM EST | 2021-04-16 | 86.70 | 83.20 | 87.00 | 0.00 | - | 1 | 169 | 53.97% |
| GS210618C00205000 | 2021-01-20 2:20PM EST | 2021-06-18 | 84.57 | 84.10 | 87.80 | 0.00 | - | 8 | 242 | 43.70% |
| GS210716C00205000 | 2020-12-16 12:04PM EST | 2021-07-16 | 45.25 | 95.90 | 99.80 | 0.00 | - | 1 | 26 | 64.51% |
| GS220121C00205000 | 2021-01-22 3:34PM EST | 2022-01-21 | 90.50 | 88.35 | 91.35 | +0.98 | +1.09% | 1 | 791 | 34.60% |
| GS220617C00205000 | 2021-01-21 10:59AM EST | 2022-06-17 | 97.30 | 92.95 | 94.60 | 0.00 | - | 3 | 11 | 33.62% |
| GS230120C00205000 | 2021-01-08 9:40AM EST | 2023-01-20 | 98.00 | 95.20 | 99.40 | 0.00 | - | 1 | 19 | 33.08% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129P00205000 | 2020-12-21 10:24AM EST | 2021-01-29 | 1.03 | 0.00 | 0.22 | 0.00 | - | 11 | 15 | 114.06% |
| GS210219P00205000 | 2021-01-13 10:49AM EST | 2021-02-19 | 0.20 | 0.01 | 0.15 | 0.00 | - | 1 | 11 | 51.76% |
| GS210319P00205000 | 2021-01-05 12:34PM EST | 2021-03-19 | 1.29 | 0.19 | 0.56 | 0.00 | - | 11 | 567 | 47.88% |
| GS210416P00205000 | 2021-01-22 2:54PM EST | 2021-04-16 | 1.07 | 0.90 | 1.25 | +0.14 | +15.05% | 5 | 168 | 45.46% |
| GS210618P00205000 | 2021-01-20 11:33AM EST | 2021-06-18 | 2.46 | 2.45 | 2.57 | 0.00 | - | 1 | 162 | 40.55% |
| GS210716P00205000 | 2021-01-21 3:43PM EST | 2021-07-16 | 3.05 | 3.20 | 3.35 | 0.00 | - | 4 | 59 | 39.86% |
| GS220121P00205000 | 2021-01-20 12:45PM EST | 2022-01-21 | 9.00 | 8.90 | 9.20 | 0.00 | - | 5 | 1,033 | 38.32% |
| GS220617P00205000 | 2021-01-19 3:06PM EST | 2022-06-17 | 12.75 | 13.20 | 13.90 | 0.00 | - | 6 | 8 | 38.23% |
| GS230120P00205000 | 2020-12-29 10:33AM EST | 2023-01-20 | 24.25 | 18.55 | 21.05 | 0.00 | - | 13 | 39 | 38.86% |
© 2021 Verizon Media. All rights reserved.
