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:250.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129C00250000 | 2021-01-20 3:34PM EST | 2021-01-29 | 41.25 | 38.40 | 40.00 | 0.00 | - | 2 | 179 | 72.31% |
| GS210205C00250000 | 2021-01-06 12:41PM EST | 2021-02-05 | 37.95 | 38.20 | 40.70 | 0.00 | - | 10 | 13 | 58.85% |
| GS210212C00250000 | 2021-01-15 3:21PM EST | 2021-02-12 | 40.00 | 38.15 | 41.25 | 0.00 | - | 1 | 3 | 52.26% |
| GS210219C00250000 | 2021-01-22 12:55PM EST | 2021-02-19 | 38.86 | 40.10 | 41.75 | -2.79 | -6.70% | 1 | 246 | 48.32% |
| GS210319C00250000 | 2021-01-22 3:28PM EST | 2021-03-19 | 41.92 | 41.05 | 42.30 | +0.27 | +0.65% | 2 | 1,202 | 36.21% |
| GS210416C00250000 | 2021-01-22 2:25PM EST | 2021-04-16 | 42.95 | 43.20 | 45.45 | -0.19 | -0.44% | 2 | 941 | 38.78% |
| GS210618C00250000 | 2021-01-22 12:46PM EST | 2021-06-18 | 46.20 | 46.75 | 47.60 | -1.95 | -4.05% | 2 | 2,847 | 33.42% |
| GS210716C00250000 | 2021-01-22 11:43AM EST | 2021-07-16 | 47.70 | 48.40 | 48.85 | -1.66 | -3.36% | 2 | 120 | 32.73% |
| GS220121C00250000 | 2021-01-22 9:53AM EST | 2022-01-21 | 56.55 | 55.90 | 59.65 | -1.10 | -1.91% | 1 | 1,852 | 34.36% |
| GS220617C00250000 | 2021-01-19 11:06AM EST | 2022-06-17 | 64.50 | 61.30 | 63.90 | 0.00 | - | 1 | 50 | 32.67% |
| GS230120C00250000 | 2021-01-22 3:38PM EST | 2023-01-20 | 68.78 | 67.25 | 70.05 | +0.48 | +0.70% | 2 | 128 | 31.78% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129P00250000 | 2021-01-22 3:46PM EST | 2021-01-29 | 0.04 | 0.00 | 0.13 | -0.05 | -55.56% | 10 | 279 | 54.88% |
| GS210205P00250000 | 2021-01-21 1:49PM EST | 2021-02-05 | 0.25 | 0.17 | 0.29 | 0.00 | - | 102 | 181 | 42.53% |
| GS210212P00250000 | 2021-01-22 2:13PM EST | 2021-02-12 | 0.56 | 0.11 | 0.70 | -0.05 | -8.20% | 44 | 57 | 40.82% |
| GS210219P00250000 | 2021-01-22 3:55PM EST | 2021-02-19 | 0.86 | 0.87 | 0.94 | +0.07 | +8.86% | 91 | 960 | 37.59% |
| GS210226P00250000 | 2021-01-21 3:06PM EST | 2021-02-26 | 0.33 | 1.22 | 2.22 | 0.00 | - | 1 | 18 | 42.26% |
| GS210319P00250000 | 2021-01-22 3:55PM EST | 2021-03-19 | 2.78 | 2.71 | 2.85 | +0.06 | +2.21% | 74 | 550 | 35.97% |
| GS210416P00250000 | 2021-01-22 2:18PM EST | 2021-04-16 | 4.89 | 4.75 | 5.00 | +0.19 | +4.04% | 16 | 745 | 35.87% |
| GS210618P00250000 | 2021-01-22 3:44PM EST | 2021-06-18 | 8.93 | 9.00 | 9.30 | -0.06 | -0.67% | 1 | 460 | 35.46% |
| GS210716P00250000 | 2021-01-22 12:47PM EST | 2021-07-16 | 10.75 | 10.65 | 11.05 | -0.13 | -1.19% | 25 | 290 | 35.37% |
| GS220121P00250000 | 2021-01-22 12:45PM EST | 2022-01-21 | 21.40 | 21.05 | 21.40 | +0.20 | +0.94% | 5 | 632 | 35.56% |
| GS220617P00250000 | 2021-01-12 1:03PM EST | 2022-06-17 | 24.60 | 25.65 | 28.60 | 0.00 | - | 1 | 4 | 36.22% |
| GS230120P00250000 | 2021-01-22 1:00PM EST | 2023-01-20 | 35.85 | 35.15 | 36.90 | +0.65 | +1.85% | 3 | 38 | 36.26% |
© 2021 Verizon Media. All rights reserved.
