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:230.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129C00230000 | 2021-01-20 3:01PM EST | 2021-01-29 | 58.75 | 57.55 | 61.65 | 0.00 | - | 1 | 5 | 80.66% |
| GS210212C00230000 | 2021-01-05 9:57AM EST | 2021-02-12 | 39.75 | 57.65 | 61.85 | 0.00 | - | - | 5 | 50.73% |
| GS210219C00230000 | 2021-01-14 10:09AM EST | 2021-02-19 | 74.85 | 58.50 | 61.90 | 0.00 | - | 2 | 61 | 51.17% |
| GS210319C00230000 | 2021-01-20 1:57PM EST | 2021-03-19 | 60.00 | 59.10 | 62.20 | 0.00 | - | 10 | 301 | 49.10% |
| GS210416C00230000 | 2021-01-22 10:37AM EST | 2021-04-16 | 58.80 | 59.45 | 63.05 | -11.20 | -16.00% | 2 | 348 | 43.42% |
| GS210618C00230000 | 2021-01-20 2:24PM EST | 2021-06-18 | 62.50 | 62.25 | 65.35 | +0.17 | +0.27% | 1 | 318 | 38.74% |
| GS210716C00230000 | 2021-01-07 9:35AM EST | 2021-07-16 | 66.25 | 63.80 | 65.85 | 0.00 | - | 1 | 39 | 36.59% |
| GS220121C00230000 | 2021-01-21 12:56PM EST | 2022-01-21 | 70.93 | 70.70 | 71.35 | 0.00 | - | 3 | 329 | 32.78% |
| GS220617C00230000 | 2021-01-15 12:12PM EST | 2022-06-17 | 84.92 | 73.95 | 77.10 | 0.00 | - | 5 | 207 | 33.54% |
| GS230120C00230000 | 2021-01-19 11:51AM EST | 2023-01-20 | 78.00 | 78.25 | 82.45 | -9.43 | -10.79% | 1 | 31 | 32.45% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129P00230000 | 2021-01-22 11:01AM EST | 2021-01-29 | 0.02 | 0.00 | 0.07 | -0.02 | -50.00% | 20 | 105 | 64.06% |
| GS210205P00230000 | 2021-01-13 1:12PM EST | 2021-02-05 | 0.34 | 0.00 | 0.35 | 0.00 | - | 2 | 4 | 55.52% |
| GS210212P00230000 | 2021-01-20 10:01AM EST | 2021-02-12 | 0.29 | 0.00 | 2.35 | 0.00 | - | 53 | 46 | 64.09% |
| GS210219P00230000 | 2021-01-20 3:26PM EST | 2021-02-19 | 0.18 | 0.20 | 0.44 | 0.00 | - | 2 | 343 | 45.56% |
| GS210319P00230000 | 2021-01-22 2:39PM EST | 2021-03-19 | 1.21 | 1.12 | 1.31 | +0.08 | +7.08% | 101 | 630 | 40.25% |
| GS210416P00230000 | 2021-01-22 3:12PM EST | 2021-04-16 | 2.37 | 2.27 | 2.56 | +0.10 | +4.41% | 17 | 534 | 39.04% |
| GS210618P00230000 | 2021-01-21 1:39PM EST | 2021-06-18 | 5.25 | 5.15 | 5.35 | +0.02 | +0.38% | 1 | 308 | 37.28% |
| GS210716P00230000 | 2021-01-22 2:17PM EST | 2021-07-16 | 6.45 | 6.35 | 6.55 | +0.25 | +4.03% | 4 | 101 | 36.80% |
| GS220121P00230000 | 2021-01-21 1:38PM EST | 2022-01-21 | 14.80 | 14.65 | 14.95 | 0.00 | - | 6 | 589 | 36.50% |
| GS220617P00230000 | 2021-01-19 10:16AM EST | 2022-06-17 | 18.40 | 19.15 | 20.90 | 0.00 | - | 1 | 38 | 36.69% |
| GS230120P00230000 | 2021-01-22 2:23PM EST | 2023-01-20 | 27.60 | 25.85 | 28.85 | +0.10 | +0.36% | 6 | 9 | 37.07% |
© 2021 Verizon Media. All rights reserved.
