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:235.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210129C002350002020-12-28 10:34AM EST2021-01-2929.3352.4057.000.00-11285.16%
GS210219C002350002021-01-19 1:32PM EST2021-02-1961.6553.6056.800.00-62962.88%
GS210319C002350002021-01-19 10:35AM EST2021-03-1963.0054.4056.650.00-229843.26%
GS210416C002350002021-01-19 2:59PM EST2021-04-1662.5054.7558.600.00-992,59242.64%
GS210618C002350002021-01-20 3:02PM EST2021-06-1858.2558.7560.500.00-129236.73%
GS210716C002350002021-01-20 1:02PM EST2021-07-1658.9560.0060.85-1.25-2.08%252934.37%
GS220121C002350002021-01-15 2:59PM EST2022-01-2179.2067.2068.300.00-262133.32%
GS220617C002350002021-01-13 9:30AM EST2022-06-1782.3070.7073.450.00-920933.14%
GS230120C002350002021-01-06 11:32AM EST2023-01-2074.3276.5578.600.00-26931.80%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210129P002350002021-01-19 1:25PM EST2021-01-290.050.000.210.00-206572.46%
GS210205P002350002021-01-19 12:11PM EST2021-02-050.090.000.280.00-1751.17%
GS210212P002350002021-01-21 3:50PM EST2021-02-120.170.000.420.00-17515849.22%
GS210219P002350002021-01-21 3:50PM EST2021-02-190.260.330.430.00-17733542.53%
GS210226P002350002021-01-12 2:43PM EST2021-02-260.960.002.840.00-1158.80%
GS210319P002350002021-01-22 2:49PM EST2021-03-191.471.361.52+0.09+6.52%1138438.97%
GS210416P002350002021-01-22 2:47PM EST2021-04-162.792.792.92+0.07+2.57%531,96037.95%
GS210618P002350002021-01-22 9:30AM EST2021-06-185.925.956.15-0.11-1.82%121936.85%
GS210716P002350002021-01-22 11:58AM EST2021-07-167.507.307.50+0.70+10.29%115636.49%
GS220121P002350002021-01-21 12:25PM EST2022-01-2116.2516.1016.400.00-430136.27%
GS220617P002350002021-01-21 11:42AM EST2022-06-1721.5019.8522.550.00-52736.46%
GS230120P002350002021-01-07 12:28PM EST2023-01-2030.0929.1029.900.00-141736.23%