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:250.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210129C002500002021-01-20 3:34PM EST2021-01-2941.2538.4040.000.00-217972.31%
GS210205C002500002021-01-06 12:41PM EST2021-02-0537.9538.2040.700.00-101358.85%
GS210212C002500002021-01-15 3:21PM EST2021-02-1240.0038.1541.250.00-1352.26%
GS210219C002500002021-01-22 12:55PM EST2021-02-1938.8640.1041.75-2.79-6.70%124648.32%
GS210319C002500002021-01-22 3:28PM EST2021-03-1941.9241.0542.30+0.27+0.65%21,20236.21%
GS210416C002500002021-01-22 2:25PM EST2021-04-1642.9543.2045.45-0.19-0.44%294138.78%
GS210618C002500002021-01-22 12:46PM EST2021-06-1846.2046.7547.60-1.95-4.05%22,84733.42%
GS210716C002500002021-01-22 11:43AM EST2021-07-1647.7048.4048.85-1.66-3.36%212032.73%
GS220121C002500002021-01-22 9:53AM EST2022-01-2156.5555.9059.65-1.10-1.91%11,85234.36%
GS220617C002500002021-01-19 11:06AM EST2022-06-1764.5061.3063.900.00-15032.67%
GS230120C002500002021-01-22 3:38PM EST2023-01-2068.7867.2570.05+0.48+0.70%212831.78%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210129P002500002021-01-22 3:46PM EST2021-01-290.040.000.13-0.05-55.56%1027954.88%
GS210205P002500002021-01-21 1:49PM EST2021-02-050.250.170.290.00-10218142.53%
GS210212P002500002021-01-22 2:13PM EST2021-02-120.560.110.70-0.05-8.20%445740.82%
GS210219P002500002021-01-22 3:55PM EST2021-02-190.860.870.94+0.07+8.86%9196037.59%
GS210226P002500002021-01-21 3:06PM EST2021-02-260.331.222.220.00-11842.26%
GS210319P002500002021-01-22 3:55PM EST2021-03-192.782.712.85+0.06+2.21%7455035.97%
GS210416P002500002021-01-22 2:18PM EST2021-04-164.894.755.00+0.19+4.04%1674535.87%
GS210618P002500002021-01-22 3:44PM EST2021-06-188.939.009.30-0.06-0.67%146035.46%
GS210716P002500002021-01-22 12:47PM EST2021-07-1610.7510.6511.05-0.13-1.19%2529035.37%
GS220121P002500002021-01-22 12:45PM EST2022-01-2121.4021.0521.40+0.20+0.94%563235.56%
GS220617P002500002021-01-12 1:03PM EST2022-06-1724.6025.6528.600.00-1436.22%
GS230120P002500002021-01-22 1:00PM EST2023-01-2035.8535.1536.90+0.65+1.85%33836.26%