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:240.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129C00240000 | 2021-01-15 3:45PM EST | 2021-01-29 | 59.95 | 47.75 | 51.65 | 0.00 | - | 1 | 10 | 77.83% |
| GS210212C00240000 | 2021-01-20 2:33PM EST | 2021-02-12 | 49.05 | 45.95 | 49.70 | 0.00 | - | - | 0 | 42.63% |
| GS210219C00240000 | 2021-01-19 9:48AM EST | 2021-02-19 | 47.20 | 48.80 | 51.30 | -13.32 | -22.01% | 19 | 72 | 54.39% |
| GS210319C00240000 | 2021-01-22 11:53AM EST | 2021-03-19 | 49.80 | 49.65 | 51.65 | -2.05 | -3.95% | 1 | 636 | 39.95% |
| GS210416C00240000 | 2021-01-20 2:47PM EST | 2021-04-16 | 51.32 | 51.80 | 52.55 | 0.00 | - | 1 | 1,114 | 35.99% |
| GS210618C00240000 | 2021-01-21 3:24PM EST | 2021-06-18 | 55.70 | 54.70 | 55.65 | 0.00 | - | 6 | 1,486 | 34.58% |
| GS210716C00240000 | 2021-01-21 3:12PM EST | 2021-07-16 | 56.80 | 55.90 | 56.85 | 0.00 | - | 2 | 133 | 34.02% |
| GS220121C00240000 | 2021-01-21 3:11PM EST | 2022-01-21 | 64.60 | 63.75 | 65.60 | 0.00 | - | 5 | 497 | 34.04% |
| GS220617C00240000 | 2021-01-13 2:11PM EST | 2022-06-17 | 79.50 | 68.00 | 69.40 | 0.00 | - | 1 | 559 | 32.27% |
| GS230120C00240000 | 2021-01-20 3:36PM EST | 2023-01-20 | 74.75 | 71.90 | 75.15 | 0.00 | - | 2 | 130 | 31.41% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129P00240000 | 2021-01-13 9:30AM EST | 2021-01-29 | 0.30 | 0.00 | 0.09 | 0.00 | - | 1 | 128 | 59.38% |
| GS210205P00240000 | 2021-01-21 12:52PM EST | 2021-02-05 | 0.14 | 0.10 | 0.20 | 0.00 | - | 2 | 32 | 49.22% |
| GS210212P00240000 | 2021-01-20 9:57AM EST | 2021-02-12 | 0.41 | 0.00 | 0.49 | 0.00 | - | 9 | 8 | 46.34% |
| GS210219P00240000 | 2021-01-22 1:45PM EST | 2021-02-19 | 0.50 | 0.49 | 0.55 | +0.07 | +16.28% | 48 | 424 | 40.77% |
| GS210226P00240000 | 2021-01-20 3:03PM EST | 2021-02-26 | 0.75 | 0.05 | 2.24 | 0.00 | - | 2 | 3 | 50.71% |
| GS210319P00240000 | 2021-01-22 2:49PM EST | 2021-03-19 | 1.79 | 1.75 | 1.92 | +0.08 | +4.68% | 46 | 2,377 | 38.18% |
| GS210416P00240000 | 2021-01-22 1:57PM EST | 2021-04-16 | 3.45 | 3.30 | 3.50 | +0.25 | +7.81% | 76 | 1,295 | 37.22% |
| GS210618P00240000 | 2021-01-21 12:34PM EST | 2021-06-18 | 6.95 | 6.85 | 7.05 | 0.00 | - | 5 | 1,257 | 36.30% |
| GS210716P00240000 | 2021-01-22 12:49PM EST | 2021-07-16 | 8.50 | 8.30 | 8.55 | +0.06 | +0.71% | 15 | 70 | 36.08% |
| GS220121P00240000 | 2021-01-21 3:20PM EST | 2022-01-21 | 17.45 | 17.65 | 18.35 | 0.00 | - | 16 | 460 | 36.45% |
| GS220617P00240000 | 2021-01-22 3:12PM EST | 2022-06-17 | 23.80 | 22.60 | 24.35 | +2.00 | +9.17% | 1 | 0 | 36.27% |
| GS230120P00240000 | 2021-01-07 3:50PM EST | 2023-01-20 | 30.10 | 30.90 | 31.75 | 0.00 | - | 2 | 63 | 35.94% |
© 2021 Verizon Media. All rights reserved.
