The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
330.81-0.33 (-0.10%)
At close: 4:00PM EDT
Strike:250.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416C00250000 | 2021-04-06 9:37AM EDT | 2021-04-16 | 81.50 | 78.90 | 83.10 | +4.50 | +5.84% | 6 | 249 | 92.68% |
| GS210521C00250000 | 2021-04-09 2:18PM EDT | 2021-05-21 | 79.87 | 79.95 | 82.55 | +6.47 | +8.81% | 2 | 35 | 56.35% |
| GS210618C00250000 | 2021-04-09 3:10PM EDT | 2021-06-18 | 80.15 | 80.85 | 82.30 | +3.15 | +4.09% | 10 | 2,302 | 42.11% |
| GS210716C00250000 | 2021-04-01 9:59AM EDT | 2021-07-16 | 77.80 | 79.80 | 84.50 | 0.00 | - | 2 | 116 | 44.82% |
| GS220121C00250000 | 2021-04-08 9:49AM EDT | 2022-01-21 | 80.67 | 85.85 | 87.25 | 0.00 | - | 3 | 1,861 | 31.18% |
| GS220617C00250000 | 2021-04-01 2:19PM EDT | 2022-06-17 | 88.90 | 89.20 | 91.20 | 0.00 | - | 3 | 49 | 30.26% |
| GS230120C00250000 | 2021-04-09 12:23PM EDT | 2023-01-20 | 96.15 | 93.80 | 96.75 | +5.95 | +6.60% | 1 | 128 | 29.66% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416P00250000 | 2021-04-08 10:43AM EDT | 2021-04-16 | 0.07 | 0.01 | 0.11 | 0.00 | - | 180 | 745 | 80.27% |
| GS210423P00250000 | 2021-04-05 3:37PM EDT | 2021-04-23 | 0.25 | 0.00 | 0.66 | 0.00 | - | 5 | 6 | 71.14% |
| GS210514P00250000 | 2021-04-07 1:54PM EDT | 2021-05-14 | 0.32 | 0.12 | 1.00 | 0.00 | - | - | 136 | 54.76% |
| GS210521P00250000 | 2021-04-09 2:14PM EDT | 2021-05-21 | 0.35 | 0.30 | 0.37 | -0.08 | -18.60% | 3 | 58 | 41.82% |
| GS210618P00250000 | 2021-04-08 1:55PM EDT | 2021-06-18 | 0.83 | 0.65 | 0.86 | 0.00 | - | 4 | 546 | 37.59% |
| GS210716P00250000 | 2021-04-09 3:51PM EDT | 2021-07-16 | 1.31 | 1.16 | 1.39 | -0.12 | -8.39% | 4 | 519 | 35.08% |
| GS210917P00250000 | 2021-04-09 3:56PM EDT | 2021-09-17 | 2.87 | 2.85 | 3.05 | -0.53 | -15.59% | - | 1 | 33.17% |
| GS211015P00250000 | 2021-04-09 3:04PM EDT | 2021-10-15 | 3.93 | 3.75 | 4.20 | -0.37 | -8.60% | 6 | 97 | 33.55% |
| GS220121P00250000 | 2021-04-09 3:39PM EDT | 2022-01-21 | 7.49 | 7.30 | 7.55 | -0.26 | -3.35% | 7 | 3,494 | 33.01% |
| GS220617P00250000 | 2021-04-01 9:48AM EDT | 2022-06-17 | 14.30 | 12.10 | 13.25 | 0.00 | - | 1 | 31 | 33.50% |
| GS230120P00250000 | 2021-04-09 10:35AM EDT | 2023-01-20 | 19.65 | 18.65 | 20.60 | -0.05 | -0.25% | 2 | 109 | 33.58% |
© 2021 Verizon Media. All rights reserved.
