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:270.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416C00270000 | 2021-04-05 9:35AM EDT | 2021-04-16 | 62.15 | 60.35 | 62.35 | 0.00 | - | 1 | 267 | 83.20% |
| GS210423C00270000 | 2021-03-25 12:03PM EDT | 2021-04-23 | 57.43 | 60.35 | 61.90 | 0.00 | - | - | 10 | 53.52% |
| GS210521C00270000 | 2021-04-06 9:33AM EDT | 2021-05-21 | 56.60 | 60.55 | 63.90 | 0.00 | - | 1 | 3 | 51.18% |
| GS210618C00270000 | 2021-04-08 2:49PM EDT | 2021-06-18 | 61.00 | 61.05 | 63.95 | 0.00 | - | 1 | 567 | 39.83% |
| GS210716C00270000 | 2021-03-25 1:25PM EDT | 2021-07-16 | 63.00 | 61.70 | 65.15 | 0.00 | - | 9 | 78 | 37.26% |
| GS211015C00270000 | 2021-03-25 2:21PM EDT | 2021-10-15 | 66.70 | 64.65 | 67.00 | 0.00 | - | - | 2 | 30.35% |
| GS220121C00270000 | 2021-04-07 11:52AM EDT | 2022-01-21 | 65.20 | 69.80 | 71.75 | 0.00 | - | 4 | 1,403 | 31.00% |
| GS220617C00270000 | 2021-04-05 3:44PM EDT | 2022-06-17 | 69.99 | 74.40 | 76.25 | 0.00 | - | 1 | 23 | 29.62% |
| GS230120C00270000 | 2021-04-07 11:47AM EDT | 2023-01-20 | 76.15 | 79.90 | 83.10 | 0.00 | - | 1 | 520 | 29.32% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416P00270000 | 2021-04-08 3:28PM EDT | 2021-04-16 | 0.11 | 0.10 | 0.15 | 0.00 | - | 70 | 768 | 66.02% |
| GS210423P00270000 | 2021-03-30 12:35PM EDT | 2021-04-23 | 0.60 | 0.09 | 0.55 | 0.00 | - | 10 | 13 | 53.71% |
| GS210430P00270000 | 2021-04-06 12:29PM EDT | 2021-04-30 | 0.42 | 0.15 | 0.73 | 0.00 | - | 2 | 7 | 50.93% |
| GS210507P00270000 | 2021-04-01 10:25AM EDT | 2021-05-07 | 0.90 | 0.03 | 0.80 | 0.00 | - | 2 | 11 | 44.95% |
| GS210521P00270000 | 2021-04-08 3:59PM EDT | 2021-05-21 | 0.86 | 0.64 | 0.73 | 0.00 | - | 5 | 116 | 36.01% |
| GS210618P00270000 | 2021-04-09 10:51AM EDT | 2021-06-18 | 1.45 | 1.45 | 1.59 | -0.25 | -14.71% | 9 | 334 | 33.15% |
| GS210716P00270000 | 2021-04-07 10:23AM EDT | 2021-07-16 | 2.98 | 2.40 | 2.65 | 0.00 | - | 4 | 675 | 32.06% |
| GS210917P00270000 | 2021-04-09 3:36PM EDT | 2021-09-17 | 5.05 | 5.15 | 5.35 | -0.95 | -15.83% | - | 9 | 31.23% |
| GS211015P00270000 | 2021-04-05 2:32PM EDT | 2021-10-15 | 8.05 | 6.30 | 6.55 | 0.00 | - | 5 | 20 | 31.02% |
| GS220121P00270000 | 2021-04-09 3:39PM EDT | 2022-01-21 | 11.31 | 11.15 | 11.45 | -1.16 | -9.30% | 17 | 1,259 | 31.66% |
| GS220617P00270000 | 2021-03-30 10:40AM EDT | 2022-06-17 | 19.60 | 17.40 | 18.80 | 0.00 | - | 1 | 78 | 32.78% |
| GS230120P00270000 | 2021-04-06 3:14PM EDT | 2023-01-20 | 27.20 | 25.00 | 26.35 | 0.00 | - | 15 | 24 | 32.30% |
© 2021 Verizon Media. All rights reserved.
