Australia markets closed

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
In the money
Show:ListStraddle
Strike:225.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210205C002250002020-12-28 3:03PM EST2021-02-0537.0662.5066.850.00--167.14%
GS210219C002250002021-01-15 11:59AM EST2021-02-1975.8563.7065.200.00-22656.18%
GS210319C002250002021-01-22 10:09AM EST2021-03-1966.3064.0067.15+1.80+2.79%118252.78%
GS210416C002250002021-01-15 12:15PM EST2021-04-1667.4063.9067.250.00-131343.40%
GS210618C002250002021-01-19 3:29PM EST2021-06-1873.7567.4068.350.00-445736.07%
GS210716C002250002021-01-20 3:30PM EST2021-07-1668.0068.2569.200.00-21835.19%
GS220121C002250002021-01-19 3:38PM EST2022-01-2180.1574.2077.050.00-11,11935.61%
GS220617C002250002021-01-20 3:07PM EST2022-06-1778.4277.2080.350.00-123533.53%
GS230120C002250002021-01-20 11:00AM EST2023-01-2084.9082.6585.650.00-1732.57%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210129P002250002021-01-06 9:31AM EST2021-01-290.030.000.220.00-21486.13%
GS210205P002250002021-01-20 2:56PM EST2021-02-050.090.000.260.00-1159.86%
GS210212P002250002021-01-20 3:32PM EST2021-02-120.170.000.600.00-355454.59%
GS210219P002250002021-01-22 11:47AM EST2021-02-190.300.130.34+0.12+66.67%112547.95%
GS210319P002250002021-01-21 12:10PM EST2021-03-190.840.791.210.00-326242.90%
GS210416P002250002021-01-21 1:56PM EST2021-04-161.931.892.090.00-55539.86%
GS210618P002250002021-01-22 2:06PM EST2021-06-184.534.454.65+0.03+0.67%828838.02%
GS210716P002250002021-01-21 10:16AM EST2021-07-165.405.555.750.00-98037.45%
GS220121P002250002021-01-21 12:26PM EST2022-01-2113.4513.3513.600.00-494036.84%
GS220617P002250002021-01-20 12:07PM EST2022-06-1718.7017.2519.250.00-22336.92%
GS230120P002250002020-12-29 10:58AM EST2023-01-2032.5525.3026.200.00-22136.66%