The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
280.61-8.78 (-3.03%)
As of 12:46PM EST. Market open.
Strike:255.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129C00255000 | 2021-01-20 1:36PM EST | 2021-01-29 | 35.05 | 25.45 | 27.05 | 0.00 | - | 3 | 42 | 57.76% |
| GS210205C00255000 | 2021-01-05 3:37PM EST | 2021-02-05 | 21.93 | 26.25 | 27.40 | 0.00 | - | 1 | 1 | 49.78% |
| GS210212C00255000 | 2021-01-05 10:59AM EST | 2021-02-12 | 20.60 | 27.20 | 28.25 | 0.00 | - | - | 0 | 45.26% |
| GS210219C00255000 | 2021-01-25 10:21AM EST | 2021-02-19 | 26.95 | 27.65 | 28.50 | -8.45 | -23.87% | 177 | 307 | 40.03% |
| GS210319C00255000 | 2021-01-25 10:52AM EST | 2021-03-19 | 30.50 | 30.00 | 31.00 | -6.70 | -18.01% | 3 | 177 | 36.07% |
| GS210416C00255000 | 2021-01-20 3:42PM EST | 2021-04-16 | 33.80 | 31.10 | 33.50 | -6.43 | -15.98% | 4 | 149 | 35.30% |
| GS210716C00255000 | 2021-01-25 11:29AM EST | 2021-07-16 | 37.70 | 38.70 | 39.50 | -6.70 | -15.09% | 3 | 148 | 33.54% |
| GS220121C00255000 | 2021-01-22 3:14PM EST | 2022-01-21 | 49.83 | 48.10 | 49.00 | -4.56 | -8.38% | 100 | 216 | 32.77% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129P00255000 | 2021-01-25 11:45AM EST | 2021-01-29 | 0.21 | 0.16 | 0.21 | +0.13 | +162.50% | 50 | 76 | 45.70% |
| GS210205P00255000 | 2021-01-25 11:16AM EST | 2021-02-05 | 0.84 | 0.71 | 0.77 | +0.50 | +147.06% | 22 | 76 | 39.04% |
| GS210212P00255000 | 2021-01-25 12:22PM EST | 2021-02-12 | 1.52 | 1.47 | 1.57 | +0.68 | +80.95% | 9 | 35 | 37.94% |
| GS210219P00255000 | 2021-01-25 12:23PM EST | 2021-02-19 | 2.10 | 1.98 | 2.09 | +0.99 | +89.19% | 19 | 572 | 35.62% |
| GS210226P00255000 | 2021-01-25 12:05PM EST | 2021-02-26 | 2.90 | 2.82 | 3.10 | +1.05 | +56.76% | 12 | 14 | 36.50% |
| GS210305P00255000 | 2021-01-25 11:00AM EST | 2021-03-05 | 3.58 | 3.50 | 3.95 | +1.43 | +66.51% | 4 | 3 | 36.56% |
| GS210319P00255000 | 2021-01-25 12:30PM EST | 2021-03-19 | 5.05 | 4.95 | 5.15 | +1.55 | +44.29% | 86 | 430 | 35.33% |
| GS210416P00255000 | 2021-01-22 10:36AM EST | 2021-04-16 | 7.40 | 7.50 | 7.90 | +1.20 | +19.35% | 1 | 112 | 35.34% |
| GS210716P00255000 | 2021-01-21 10:06AM EST | 2021-07-16 | 11.90 | 14.40 | 14.80 | 0.00 | - | 4 | 44 | 34.91% |
| GS220121P00255000 | 2021-01-25 11:14AM EST | 2022-01-21 | 26.00 | 25.50 | 26.05 | +3.05 | +13.29% | 10 | 101 | 35.44% |
© 2021 Verizon Media. All rights reserved.
