The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
330.81-0.33 (-0.10%)
At close: 4:00PM EDT
Strike:225.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416C00225000 | 2021-04-05 1:29PM EDT | 2021-04-16 | 100.00 | 104.15 | 107.35 | 0.00 | - | 10 | 11 | 174.44% |
| GS210618C00225000 | 2021-04-06 11:21AM EDT | 2021-06-18 | 101.42 | 105.10 | 108.45 | 0.00 | - | 5 | 427 | 50.23% |
| GS210716C00225000 | 2021-02-26 11:08AM EDT | 2021-07-16 | 99.45 | 100.20 | 105.20 | 0.00 | - | 1 | 18 | 0.00% |
| GS211015C00225000 | 2021-02-26 4:36PM EDT | 2021-10-15 | 99.60 | 100.80 | 105.40 | 0.00 | - | 20 | 30 | 0.00% |
| GS220121C00225000 | 2021-04-09 11:08AM EDT | 2022-01-21 | 108.54 | 107.40 | 110.75 | +6.31 | +6.17% | 2 | 1,092 | 36.33% |
| GS220617C00225000 | 2021-03-24 1:22PM EDT | 2022-06-17 | 113.00 | 109.95 | 112.95 | 0.00 | - | 1 | 236 | 33.09% |
| GS230120C00225000 | 2021-03-02 4:26PM EDT | 2023-01-20 | 119.70 | 109.30 | 114.20 | 0.00 | - | 1 | 8 | 28.51% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416P00225000 | 2021-04-09 10:38AM EDT | 2021-04-16 | 0.03 | 0.00 | 0.03 | 0.00 | - | 35 | 373 | 93.75% |
| GS210423P00225000 | 2021-04-08 10:04AM EDT | 2021-04-23 | 0.01 | 0.00 | 1.41 | 0.00 | - | 1 | 1 | 106.20% |
| GS210430P00225000 | 2021-04-07 11:03AM EDT | 2021-04-30 | 0.09 | 0.00 | 0.68 | 0.00 | - | - | 1 | 77.10% |
| GS210521P00225000 | 2021-03-05 11:35AM EDT | 2021-05-21 | 1.16 | 0.15 | 0.50 | 0.00 | - | 1 | 1 | 54.15% |
| GS210618P00225000 | 2021-04-01 9:43AM EDT | 2021-06-18 | 0.79 | 0.32 | 0.64 | 0.00 | - | 4 | 373 | 46.70% |
| GS210716P00225000 | 2021-04-05 9:30AM EDT | 2021-07-16 | 1.07 | 0.55 | 0.89 | 0.00 | - | 4 | 117 | 41.85% |
| GS211015P00225000 | 2021-03-31 1:18PM EDT | 2021-10-15 | 2.15 | 1.90 | 2.32 | 0.00 | - | 2 | 32 | 36.78% |
| GS220121P00225000 | 2021-04-08 12:45PM EDT | 2022-01-21 | 4.49 | 4.20 | 4.40 | 0.00 | - | 10 | 1,080 | 35.19% |
| GS220617P00225000 | 2021-04-07 9:51AM EDT | 2022-06-17 | 8.20 | 7.65 | 7.95 | 0.00 | - | 6 | 14 | 34.34% |
| GS230120P00225000 | 2021-03-30 12:50PM EDT | 2023-01-20 | 13.90 | 12.80 | 14.35 | 0.00 | - | 2 | 19 | 34.92% |
© 2021 Verizon Media. All rights reserved.
