The Goldman Sachs Group, Inc. (GS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
331.84+1.03 (+0.31%)
At close: 4:00PM EDT
331.99 +0.15 (0.05%)
After hours: 7:56PM EDT
Strike:230.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416C00230000 | 2021-03-22 10:16AM EDT | 2021-04-16 | 107.65 | 100.00 | 104.05 | 0.00 | - | 2 | 2 | 155.08% |
| GS210430C00230000 | 2021-03-29 9:31AM EDT | 2021-04-30 | 91.45 | 100.15 | 103.60 | 0.00 | - | - | 1 | 60.16% |
| GS210521C00230000 | 2021-04-06 11:14AM EDT | 2021-05-21 | 96.50 | 100.10 | 103.60 | 0.00 | - | 1 | 3 | 72.90% |
| GS210618C00230000 | 2021-04-08 2:56PM EDT | 2021-06-18 | 104.50 | 100.40 | 104.30 | +4.00 | +3.98% | 1 | 340 | 60.07% |
| GS210716C00230000 | 2021-03-19 2:10PM EDT | 2021-07-16 | 116.82 | 99.60 | 104.60 | 0.00 | - | 1 | 42 | 51.88% |
| GS220121C00230000 | 2021-04-12 10:54AM EDT | 2022-01-21 | 106.38 | 103.60 | 107.40 | +2.26 | +2.17% | 4 | 270 | 36.38% |
| GS220617C00230000 | 2021-03-17 10:30AM EDT | 2022-06-17 | 111.63 | 105.15 | 108.90 | 0.00 | - | 3 | 210 | 31.85% |
| GS230120C00230000 | 2021-04-01 11:01AM EDT | 2023-01-20 | 107.55 | 109.05 | 113.30 | 0.00 | - | 1 | 32 | 30.85% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416P00230000 | 2021-04-12 11:11AM EDT | 2021-04-16 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 2 | 727 | 114.06% |
| GS210423P00230000 | 2021-04-08 10:04AM EDT | 2021-04-23 | 0.26 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 123.78% |
| GS210430P00230000 | 2021-04-05 2:16PM EDT | 2021-04-30 | 0.27 | 0.00 | 2.17 | 0.00 | - | - | 1 | 97.12% |
| GS210521P00230000 | 2021-04-08 3:44PM EDT | 2021-05-21 | 0.29 | 0.08 | 0.47 | 0.00 | - | 1 | 2 | 52.44% |
| GS210618P00230000 | 2021-04-12 1:53PM EDT | 2021-06-18 | 0.44 | 0.33 | 0.55 | -0.45 | -50.56% | 6 | 0 | 44.53% |
| GS210716P00230000 | 2021-04-07 2:38PM EDT | 2021-07-16 | 0.89 | 0.13 | 1.02 | 0.00 | - | 5 | 0 | 41.77% |
| GS210917P00230000 | 2021-04-07 3:25PM EDT | 2021-09-17 | 1.84 | 1.51 | 1.80 | 0.00 | - | - | 17 | 36.41% |
| GS211015P00230000 | 2021-03-29 11:45AM EDT | 2021-10-15 | 3.82 | 1.56 | 2.35 | 0.00 | - | 1 | 15 | 35.68% |
| GS220121P00230000 | 2021-04-08 3:27PM EDT | 2022-01-21 | 4.90 | 4.75 | 5.00 | 0.00 | - | 34 | 0 | 35.28% |
| GS220617P00230000 | 2021-04-12 1:12PM EDT | 2022-06-17 | 8.75 | 7.10 | 8.85 | -0.35 | -3.85% | 3 | 28 | 34.44% |
| GS230120P00230000 | 2021-04-12 11:37AM EDT | 2023-01-20 | 14.05 | 13.30 | 15.85 | -5.46 | -27.99% | 2 | 14 | 35.23% |
© 2021 Verizon Media. All rights reserved.
