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:225.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210205C00225000 | 2020-12-28 3:03PM EST | 2021-02-05 | 37.06 | 62.50 | 66.85 | 0.00 | - | - | 1 | 67.14% |
| GS210219C00225000 | 2021-01-15 11:59AM EST | 2021-02-19 | 75.85 | 63.70 | 65.20 | 0.00 | - | 2 | 26 | 56.18% |
| GS210319C00225000 | 2021-01-22 10:09AM EST | 2021-03-19 | 66.30 | 64.00 | 67.15 | +1.80 | +2.79% | 1 | 182 | 52.78% |
| GS210416C00225000 | 2021-01-15 12:15PM EST | 2021-04-16 | 67.40 | 63.90 | 67.25 | 0.00 | - | 1 | 313 | 43.40% |
| GS210618C00225000 | 2021-01-19 3:29PM EST | 2021-06-18 | 73.75 | 67.40 | 68.35 | 0.00 | - | 4 | 457 | 36.07% |
| GS210716C00225000 | 2021-01-20 3:30PM EST | 2021-07-16 | 68.00 | 68.25 | 69.20 | 0.00 | - | 2 | 18 | 35.19% |
| GS220121C00225000 | 2021-01-19 3:38PM EST | 2022-01-21 | 80.15 | 74.20 | 77.05 | 0.00 | - | 1 | 1,119 | 35.61% |
| GS220617C00225000 | 2021-01-20 3:07PM EST | 2022-06-17 | 78.42 | 77.20 | 80.35 | 0.00 | - | 1 | 235 | 33.53% |
| GS230120C00225000 | 2021-01-20 11:00AM EST | 2023-01-20 | 84.90 | 82.65 | 85.65 | 0.00 | - | 1 | 7 | 32.57% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129P00225000 | 2021-01-06 9:31AM EST | 2021-01-29 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 14 | 86.13% |
| GS210205P00225000 | 2021-01-20 2:56PM EST | 2021-02-05 | 0.09 | 0.00 | 0.26 | 0.00 | - | 1 | 1 | 59.86% |
| GS210212P00225000 | 2021-01-20 3:32PM EST | 2021-02-12 | 0.17 | 0.00 | 0.60 | 0.00 | - | 35 | 54 | 54.59% |
| GS210219P00225000 | 2021-01-22 11:47AM EST | 2021-02-19 | 0.30 | 0.13 | 0.34 | +0.12 | +66.67% | 1 | 125 | 47.95% |
| GS210319P00225000 | 2021-01-21 12:10PM EST | 2021-03-19 | 0.84 | 0.79 | 1.21 | 0.00 | - | 3 | 262 | 42.90% |
| GS210416P00225000 | 2021-01-21 1:56PM EST | 2021-04-16 | 1.93 | 1.89 | 2.09 | 0.00 | - | 5 | 55 | 39.86% |
| GS210618P00225000 | 2021-01-22 2:06PM EST | 2021-06-18 | 4.53 | 4.45 | 4.65 | +0.03 | +0.67% | 8 | 288 | 38.02% |
| GS210716P00225000 | 2021-01-21 10:16AM EST | 2021-07-16 | 5.40 | 5.55 | 5.75 | 0.00 | - | 9 | 80 | 37.45% |
| GS220121P00225000 | 2021-01-21 12:26PM EST | 2022-01-21 | 13.45 | 13.35 | 13.60 | 0.00 | - | 4 | 940 | 36.84% |
| GS220617P00225000 | 2021-01-20 12:07PM EST | 2022-06-17 | 18.70 | 17.25 | 19.25 | 0.00 | - | 2 | 23 | 36.92% |
| GS230120P00225000 | 2020-12-29 10:58AM EST | 2023-01-20 | 32.55 | 25.30 | 26.20 | 0.00 | - | 2 | 21 | 36.66% |
© 2021 Verizon Media. All rights reserved.
