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:235.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129C00235000 | 2020-12-28 10:34AM EST | 2021-01-29 | 29.33 | 52.40 | 57.00 | 0.00 | - | 1 | 12 | 85.16% |
| GS210219C00235000 | 2021-01-19 1:32PM EST | 2021-02-19 | 61.65 | 53.60 | 56.80 | 0.00 | - | 6 | 29 | 62.88% |
| GS210319C00235000 | 2021-01-19 10:35AM EST | 2021-03-19 | 63.00 | 54.40 | 56.65 | 0.00 | - | 2 | 298 | 43.26% |
| GS210416C00235000 | 2021-01-19 2:59PM EST | 2021-04-16 | 62.50 | 54.75 | 58.60 | 0.00 | - | 99 | 2,592 | 42.64% |
| GS210618C00235000 | 2021-01-20 3:02PM EST | 2021-06-18 | 58.25 | 58.75 | 60.50 | 0.00 | - | 1 | 292 | 36.73% |
| GS210716C00235000 | 2021-01-20 1:02PM EST | 2021-07-16 | 58.95 | 60.00 | 60.85 | -1.25 | -2.08% | 2 | 529 | 34.37% |
| GS220121C00235000 | 2021-01-15 2:59PM EST | 2022-01-21 | 79.20 | 67.20 | 68.30 | 0.00 | - | 2 | 621 | 33.32% |
| GS220617C00235000 | 2021-01-13 9:30AM EST | 2022-06-17 | 82.30 | 70.70 | 73.45 | 0.00 | - | 9 | 209 | 33.14% |
| GS230120C00235000 | 2021-01-06 11:32AM EST | 2023-01-20 | 74.32 | 76.55 | 78.60 | 0.00 | - | 2 | 69 | 31.80% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129P00235000 | 2021-01-19 1:25PM EST | 2021-01-29 | 0.05 | 0.00 | 0.21 | 0.00 | - | 20 | 65 | 72.46% |
| GS210205P00235000 | 2021-01-19 12:11PM EST | 2021-02-05 | 0.09 | 0.00 | 0.28 | 0.00 | - | 1 | 7 | 51.17% |
| GS210212P00235000 | 2021-01-21 3:50PM EST | 2021-02-12 | 0.17 | 0.00 | 0.42 | 0.00 | - | 175 | 158 | 49.22% |
| GS210219P00235000 | 2021-01-21 3:50PM EST | 2021-02-19 | 0.26 | 0.33 | 0.43 | 0.00 | - | 177 | 335 | 42.53% |
| GS210226P00235000 | 2021-01-12 2:43PM EST | 2021-02-26 | 0.96 | 0.00 | 2.84 | 0.00 | - | 1 | 1 | 58.80% |
| GS210319P00235000 | 2021-01-22 2:49PM EST | 2021-03-19 | 1.47 | 1.36 | 1.52 | +0.09 | +6.52% | 11 | 384 | 38.97% |
| GS210416P00235000 | 2021-01-22 2:47PM EST | 2021-04-16 | 2.79 | 2.79 | 2.92 | +0.07 | +2.57% | 53 | 1,960 | 37.95% |
| GS210618P00235000 | 2021-01-22 9:30AM EST | 2021-06-18 | 5.92 | 5.95 | 6.15 | -0.11 | -1.82% | 1 | 219 | 36.85% |
| GS210716P00235000 | 2021-01-22 11:58AM EST | 2021-07-16 | 7.50 | 7.30 | 7.50 | +0.70 | +10.29% | 11 | 56 | 36.49% |
| GS220121P00235000 | 2021-01-21 12:25PM EST | 2022-01-21 | 16.25 | 16.10 | 16.40 | 0.00 | - | 4 | 301 | 36.27% |
| GS220617P00235000 | 2021-01-21 11:42AM EST | 2022-06-17 | 21.50 | 19.85 | 22.55 | 0.00 | - | 5 | 27 | 36.46% |
| GS230120P00235000 | 2021-01-07 12:28PM EST | 2023-01-20 | 30.09 | 29.10 | 29.90 | 0.00 | - | 1 | 417 | 36.23% |
© 2021 Verizon Media. All rights reserved.
