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.
Strike:270.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129C00270000 | 2021-01-25 12:46PM EST | 2021-01-29 | 11.95 | 12.25 | 12.80 | -7.95 | -39.95% | 20 | 293 | 23.44% |
| GS210205C00270000 | 2021-01-20 10:40AM EST | 2021-02-05 | 22.15 | 13.90 | 14.40 | 0.00 | - | 7 | 48 | 30.52% |
| GS210212C00270000 | 2021-01-25 10:06AM EST | 2021-02-12 | 14.55 | 15.40 | 15.80 | -6.50 | -30.88% | 7 | 8 | 31.49% |
| GS210219C00270000 | 2021-01-25 11:39AM EST | 2021-02-19 | 14.95 | 16.20 | 16.75 | -6.90 | -31.58% | 4 | 326 | 30.78% |
| GS210226C00270000 | 2021-01-25 9:59AM EST | 2021-02-26 | 17.38 | 16.70 | 18.00 | -6.68 | -27.76% | 11 | 2 | 31.64% |
| GS210319C00270000 | 2021-01-22 3:33PM EST | 2021-03-19 | 19.95 | 19.70 | 20.20 | -5.55 | -21.76% | 14 | 4,220 | 30.44% |
| GS210416C00270000 | 2021-01-25 12:23PM EST | 2021-04-16 | 22.50 | 22.70 | 23.25 | -4.00 | -15.09% | 82 | 326 | 30.92% |
| GS210618C00270000 | 2021-01-22 3:43PM EST | 2021-06-18 | 33.75 | 27.95 | 28.55 | 0.00 | - | 4 | 603 | 31.19% |
| GS210716C00270000 | 2021-01-25 11:40AM EST | 2021-07-16 | 29.00 | 29.90 | 30.35 | -6.65 | -18.65% | 1 | 83 | 31.00% |
| GS220121C00270000 | 2021-01-25 10:45AM EST | 2022-01-21 | 39.40 | 40.30 | 41.00 | -6.60 | -14.35% | 18 | 1,359 | 31.37% |
| GS220617C00270000 | 2021-01-22 9:30AM EST | 2022-06-17 | 49.00 | 45.30 | 47.00 | +0.57 | +1.18% | 5 | 15 | 31.17% |
| GS230120C00270000 | 2021-01-22 12:08PM EST | 2023-01-20 | 53.03 | 52.40 | 54.15 | -3.87 | -6.80% | 100 | 365 | 30.82% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129P00270000 | 2021-01-25 1:10PM EST | 2021-01-29 | 1.22 | 1.03 | 1.10 | +0.91 | +293.55% | 817 | 471 | 39.70% |
| GS210205P00270000 | 2021-01-25 1:09PM EST | 2021-02-05 | 2.76 | 2.54 | 2.64 | +1.63 | +144.25% | 110 | 261 | 36.45% |
| GS210212P00270000 | 2021-01-25 11:52AM EST | 2021-02-12 | 4.06 | 3.85 | 4.10 | +1.94 | +91.51% | 94 | 54 | 36.01% |
| GS210219P00270000 | 2021-01-25 12:13PM EST | 2021-02-19 | 5.16 | 4.80 | 5.05 | +2.36 | +84.29% | 219 | 1,068 | 34.50% |
| GS210226P00270000 | 2021-01-25 11:28AM EST | 2021-02-26 | 6.80 | 6.05 | 6.70 | +2.94 | +76.17% | 11 | 41 | 36.16% |
| GS210305P00270000 | 2021-01-25 9:54AM EST | 2021-03-05 | 6.40 | 7.40 | 8.05 | +0.92 | +16.79% | 1 | 8 | 36.86% |
| GS210319P00270000 | 2021-01-25 1:09PM EST | 2021-03-19 | 9.65 | 9.25 | 9.45 | +2.55 | +35.92% | 462 | 600 | 35.25% |
| GS210416P00270000 | 2021-01-25 1:17PM EST | 2021-04-16 | 12.45 | 12.35 | 12.70 | +2.04 | +19.60% | 850 | 1,091 | 35.14% |
| GS210618P00270000 | 2021-01-25 11:36AM EST | 2021-06-18 | 18.50 | 18.30 | 18.60 | +2.80 | +17.83% | 18 | 140 | 35.21% |
| GS210716P00270000 | 2021-01-25 10:06AM EST | 2021-07-16 | 20.70 | 20.25 | 20.70 | +3.28 | +18.83% | 2 | 87 | 35.08% |
| GS220121P00270000 | 2021-01-25 12:38PM EST | 2022-01-21 | 32.55 | 32.30 | 32.80 | +3.45 | +11.86% | 9 | 120 | 35.54% |
| GS220617P00270000 | 2020-10-06 1:48PM EST | 2022-06-17 | 80.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| GS230120P00270000 | 2021-01-22 12:18PM EST | 2023-01-20 | 45.55 | 47.50 | 49.25 | 0.00 | - | 2 | 13 | 36.01% |
© 2021 Verizon Media. All rights reserved.
