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:220.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129C00220000 | 2020-12-21 2:46PM EST | 2021-01-29 | 41.00 | 67.25 | 71.60 | 0.00 | - | 1 | 0 | 75.00% |
| GS210219C00220000 | 2021-01-20 9:53AM EST | 2021-02-19 | 72.59 | 68.40 | 69.95 | 0.00 | - | 3 | 11 | 55.18% |
| GS210319C00220000 | 2021-01-20 10:33AM EST | 2021-03-19 | 68.70 | 68.65 | 71.50 | -2.20 | -3.10% | 7 | 286 | 51.97% |
| GS210416C00220000 | 2021-01-21 12:50PM EST | 2021-04-16 | 70.00 | 69.05 | 71.95 | 0.00 | - | 1 | 630 | 44.64% |
| GS210618C00220000 | 2021-01-20 3:38PM EST | 2021-06-18 | 73.00 | 70.90 | 72.95 | 0.00 | - | 1 | 304 | 37.06% |
| GS210716C00220000 | 2021-01-15 12:24PM EST | 2021-07-16 | 84.12 | 72.55 | 73.70 | 0.00 | - | 1 | 29 | 36.01% |
| GS220121C00220000 | 2021-01-21 11:21AM EST | 2022-01-21 | 80.00 | 77.75 | 79.05 | 0.00 | - | 4 | 487 | 33.39% |
| GS220617C00220000 | 2021-01-08 12:29PM EST | 2022-06-17 | 81.50 | 81.60 | 83.40 | 0.00 | - | 3 | 50 | 33.12% |
| GS230120C00220000 | 2021-01-20 1:55PM EST | 2023-01-20 | 87.12 | 86.00 | 88.10 | 0.00 | - | 1 | 20 | 31.93% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129P00220000 | 2021-01-19 3:53PM EST | 2021-01-29 | 0.04 | 0.00 | 0.22 | 0.00 | - | 3 | 69 | 86.13% |
| GS210205P00220000 | 2021-01-19 12:09PM EST | 2021-02-05 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 67.19% |
| GS210212P00220000 | 2021-01-11 9:30AM EST | 2021-02-12 | 0.42 | 0.00 | 2.26 | 0.00 | - | 1 | 1 | 73.29% |
| GS210219P00220000 | 2021-01-22 3:32PM EST | 2021-02-19 | 0.20 | 0.15 | 0.24 | +0.10 | +100.00% | 4 | 130 | 48.00% |
| GS210226P00220000 | 2021-01-12 3:50PM EST | 2021-02-26 | 0.37 | 0.00 | 0.81 | 0.00 | - | 150 | 76 | 52.98% |
| GS210319P00220000 | 2021-01-22 2:39PM EST | 2021-03-19 | 0.82 | 0.65 | 0.87 | -0.02 | -2.38% | 1 | 251 | 42.48% |
| GS210416P00220000 | 2021-01-22 2:01PM EST | 2021-04-16 | 1.72 | 1.57 | 1.73 | +0.14 | +8.86% | 6 | 134 | 40.39% |
| GS210618P00220000 | 2021-01-21 12:29PM EST | 2021-06-18 | 3.91 | 3.85 | 4.00 | 0.00 | - | 5 | 726 | 38.42% |
| GS210716P00220000 | 2021-01-22 2:23PM EST | 2021-07-16 | 4.90 | 4.85 | 5.05 | +0.05 | +1.03% | 13 | 132 | 37.94% |
| GS220121P00220000 | 2021-01-21 12:25PM EST | 2022-01-21 | 12.20 | 12.10 | 12.35 | 0.00 | - | 6 | 432 | 37.10% |
| GS220617P00220000 | 2021-01-07 10:40AM EST | 2022-06-17 | 15.20 | 16.20 | 17.80 | 0.00 | - | 1 | 36 | 37.20% |
| GS230120P00220000 | 2021-01-19 3:49PM EST | 2023-01-20 | 24.20 | 22.65 | 24.40 | +1.10 | +4.76% | 5 | 49 | 36.80% |
© 2021 Verizon Media. All rights reserved.
