Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
282.65-6.74 (-2.33%)
As of 1:34PM EST. Market open.
In the money
Show:ListStraddle
Strike:270.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210129C002700002021-01-25 12:46PM EST2021-01-2911.9512.2512.80-7.95-39.95%2029323.44%
GS210205C002700002021-01-20 10:40AM EST2021-02-0522.1513.9014.400.00-74830.52%
GS210212C002700002021-01-25 10:06AM EST2021-02-1214.5515.4015.80-6.50-30.88%7831.49%
GS210219C002700002021-01-25 11:39AM EST2021-02-1914.9516.2016.75-6.90-31.58%432630.78%
GS210226C002700002021-01-25 9:59AM EST2021-02-2617.3816.7018.00-6.68-27.76%11231.64%
GS210319C002700002021-01-22 3:33PM EST2021-03-1919.9519.7020.20-5.55-21.76%144,22030.44%
GS210416C002700002021-01-25 12:23PM EST2021-04-1622.5022.7023.25-4.00-15.09%8232630.92%
GS210618C002700002021-01-22 3:43PM EST2021-06-1833.7527.9528.550.00-460331.19%
GS210716C002700002021-01-25 11:40AM EST2021-07-1629.0029.9030.35-6.65-18.65%18331.00%
GS220121C002700002021-01-25 10:45AM EST2022-01-2139.4040.3041.00-6.60-14.35%181,35931.37%
GS220617C002700002021-01-22 9:30AM EST2022-06-1749.0045.3047.00+0.57+1.18%51531.17%
GS230120C002700002021-01-22 12:08PM EST2023-01-2053.0352.4054.15-3.87-6.80%10036530.82%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210129P002700002021-01-25 1:10PM EST2021-01-291.221.031.10+0.91+293.55%81747139.70%
GS210205P002700002021-01-25 1:09PM EST2021-02-052.762.542.64+1.63+144.25%11026136.45%
GS210212P002700002021-01-25 11:52AM EST2021-02-124.063.854.10+1.94+91.51%945436.01%
GS210219P002700002021-01-25 12:13PM EST2021-02-195.164.805.05+2.36+84.29%2191,06834.50%
GS210226P002700002021-01-25 11:28AM EST2021-02-266.806.056.70+2.94+76.17%114136.16%
GS210305P002700002021-01-25 9:54AM EST2021-03-056.407.408.05+0.92+16.79%1836.86%
GS210319P002700002021-01-25 1:09PM EST2021-03-199.659.259.45+2.55+35.92%46260035.25%
GS210416P002700002021-01-25 1:17PM EST2021-04-1612.4512.3512.70+2.04+19.60%8501,09135.14%
GS210618P002700002021-01-25 11:36AM EST2021-06-1818.5018.3018.60+2.80+17.83%1814035.21%
GS210716P002700002021-01-25 10:06AM EST2021-07-1620.7020.2520.70+3.28+18.83%28735.08%
GS220121P002700002021-01-25 12:38PM EST2022-01-2132.5532.3032.80+3.45+11.86%912035.54%
GS220617P002700002020-10-06 1:48PM EST2022-06-1780.250.000.000.00--10.78%
GS230120P002700002021-01-22 12:18PM EST2023-01-2045.5547.5049.250.00-21336.01%