The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
331.84+1.03 (+0.31%)
At close: 4:00PM EDT
331.99 +0.15 (0.05%)
After hours: 7:56PM EDT
Strike:220.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416C00220000 | 2021-03-30 11:12AM EDT | 2021-04-16 | 113.64 | 111.25 | 112.95 | 0.00 | - | 10 | 185 | 179.88% |
| GS210521C00220000 | 2021-03-01 2:25PM EDT | 2021-05-21 | 108.03 | 105.40 | 110.40 | 0.00 | - | - | 1 | 0.00% |
| GS210618C00220000 | 2021-04-08 11:28AM EDT | 2021-06-18 | 114.75 | 110.45 | 114.25 | +8.40 | +7.90% | 7 | 0 | 65.60% |
| GS210716C00220000 | 2021-04-01 1:37PM EDT | 2021-07-16 | 108.24 | 110.05 | 114.90 | 0.00 | - | 1 | 33 | 58.36% |
| GS220121C00220000 | 2021-03-31 11:55AM EDT | 2022-01-21 | 110.05 | 111.50 | 116.20 | 0.00 | - | 2 | 425 | 37.02% |
| GS220617C00220000 | 2021-02-24 4:27PM EDT | 2022-06-17 | 117.56 | 110.05 | 114.25 | 0.00 | - | 2 | 50 | 25.81% |
| GS230120C00220000 | 2021-01-20 2:55PM EDT | 2023-01-20 | 87.12 | 106.40 | 110.05 | 0.00 | - | 1 | 19 | 0.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416P00220000 | 2021-04-09 10:36AM EDT | 2021-04-16 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 299 | 118.75% |
| GS210521P00220000 | 2021-04-05 3:59PM EDT | 2021-05-21 | 0.25 | 0.04 | 0.48 | 0.00 | - | 1 | 12 | 57.62% |
| GS210618P00220000 | 2021-04-12 9:32AM EDT | 2021-06-18 | 0.39 | 0.23 | 0.48 | -0.36 | -48.00% | 72 | 1,525 | 48.15% |
| GS210716P00220000 | 2021-04-05 12:41PM EDT | 2021-07-16 | 0.70 | 0.50 | 0.87 | 0.00 | - | 11 | 231 | 44.70% |
| GS210917P00220000 | 2021-04-06 3:25PM EDT | 2021-09-17 | 1.52 | 1.15 | 1.48 | 0.00 | - | - | 0 | 38.40% |
| GS211015P00220000 | 2021-04-01 11:12AM EDT | 2021-10-15 | 2.33 | 0.83 | 3.85 | 0.00 | - | 3 | 0 | 44.28% |
| GS220121P00220000 | 2021-04-06 2:46PM EDT | 2022-01-21 | 4.35 | 3.75 | 3.95 | 0.00 | - | 10 | 631 | 36.08% |
| GS220617P00220000 | 2021-03-19 3:12PM EDT | 2022-06-17 | 8.27 | 3.80 | 8.90 | 0.00 | - | 5 | 45 | 37.50% |
| GS230120P00220000 | 2021-04-09 3:31PM EDT | 2023-01-20 | 12.10 | 11.20 | 12.90 | 0.00 | - | 3 | 42 | 35.03% |
© 2021 Verizon Media. All rights reserved.
