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:245.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129C00245000 | 2021-01-21 2:28PM EST | 2021-01-29 | 45.22 | 42.50 | 46.65 | 0.00 | - | 1 | 33 | 64.75% |
| GS210205C00245000 | 2020-12-29 12:24PM EST | 2021-02-05 | 18.70 | 42.60 | 46.70 | 0.00 | - | - | 3 | 75.93% |
| GS210212C00245000 | 2021-01-07 1:43PM EST | 2021-02-12 | 49.37 | 43.00 | 46.90 | 0.00 | - | - | 1 | 62.77% |
| GS210219C00245000 | 2021-01-22 10:53AM EST | 2021-02-19 | 43.00 | 44.05 | 45.45 | -8.00 | -15.69% | 1 | 334 | 42.77% |
| GS210319C00245000 | 2021-01-22 3:52PM EST | 2021-03-19 | 46.75 | 44.70 | 47.50 | -0.75 | -1.58% | 4 | 757 | 40.50% |
| GS210416C00245000 | 2021-01-22 10:55AM EST | 2021-04-16 | 45.70 | 47.15 | 48.45 | -2.30 | -4.79% | 1 | 860 | 36.11% |
| GS210618C00245000 | 2021-01-19 3:54PM EST | 2021-06-18 | 51.90 | 50.70 | 52.15 | 0.00 | - | 7 | 392 | 35.16% |
| GS210716C00245000 | 2021-01-20 1:23PM EST | 2021-07-16 | 51.95 | 51.80 | 53.00 | 0.00 | - | 1 | 125 | 33.73% |
| GS220121C00245000 | 2021-01-21 12:45PM EST | 2022-01-21 | 60.55 | 60.40 | 62.20 | 0.00 | - | 1 | 324 | 33.80% |
| GS220617C00245000 | 2021-01-21 2:11PM EST | 2022-06-17 | 65.75 | 64.30 | 66.80 | 0.00 | - | 20 | 11 | 32.66% |
| GS230120C00245000 | 2021-01-12 10:29AM EST | 2023-01-20 | 81.30 | 70.50 | 72.50 | 0.00 | - | 50 | 106 | 31.56% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129P00245000 | 2021-01-20 1:30PM EST | 2021-01-29 | 0.05 | 0.00 | 0.11 | 0.00 | - | 9 | 131 | 54.69% |
| GS210205P00245000 | 2021-01-11 12:06PM EST | 2021-02-05 | 0.94 | 0.00 | 0.22 | 0.00 | - | 11 | 22 | 45.22% |
| GS210212P00245000 | 2021-01-20 11:38AM EST | 2021-02-12 | 0.43 | 0.00 | 0.58 | 0.00 | - | 2 | 114 | 43.51% |
| GS210219P00245000 | 2021-01-22 1:32PM EST | 2021-02-19 | 0.67 | 0.64 | 0.72 | +0.07 | +11.67% | 22 | 285 | 39.19% |
| GS210226P00245000 | 2021-01-22 1:11PM EST | 2021-02-26 | 1.15 | 0.88 | 1.45 | -0.04 | -3.36% | 2 | 2 | 41.24% |
| GS210319P00245000 | 2021-01-22 1:59PM EST | 2021-03-19 | 2.28 | 2.17 | 2.31 | -0.02 | -0.87% | 15 | 240 | 36.93% |
| GS210416P00245000 | 2021-01-22 10:48AM EST | 2021-04-16 | 4.35 | 3.95 | 4.15 | +0.45 | +11.54% | 12 | 594 | 36.41% |
| GS210618P00245000 | 2021-01-22 1:05PM EST | 2021-06-18 | 8.15 | 7.85 | 8.10 | +0.10 | +1.24% | 1 | 153 | 35.85% |
| GS210716P00245000 | 2021-01-22 9:43AM EST | 2021-07-16 | 9.40 | 9.40 | 9.70 | -0.21 | -2.19% | 3 | 61 | 35.65% |
| GS220121P00245000 | 2021-01-21 12:25PM EST | 2022-01-21 | 19.45 | 19.25 | 19.60 | 0.00 | - | 6 | 617 | 35.76% |
| GS220617P00245000 | 2021-01-19 12:01AM EST | 2022-06-17 | 22.95 | 24.80 | 26.05 | 0.00 | - | - | 20 | 35.91% |
| GS230120P00245000 | 2021-01-22 11:19AM EST | 2023-01-20 | 33.65 | 32.95 | 34.25 | +0.70 | +2.12% | 1 | 9 | 36.08% |
© 2021 Verizon Media. All rights reserved.
