The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
282.73-6.66 (-2.30%)
As of 1:34PM EST. Market open.
Strike:275.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129C00275000 | 2021-01-25 12:51PM EST | 2021-01-29 | 7.65 | 8.30 | 8.70 | -7.95 | -50.96% | 160 | 202 | 27.54% |
| GS210205C00275000 | 2021-01-25 1:07PM EST | 2021-02-05 | 10.00 | 10.35 | 10.65 | -5.83 | -36.83% | 64 | 198 | 29.80% |
| GS210212C00275000 | 2021-01-25 10:26AM EST | 2021-02-12 | 12.25 | 11.90 | 12.40 | -5.55 | -31.18% | 5 | 9 | 31.30% |
| GS210219C00275000 | 2021-01-25 11:05AM EST | 2021-02-19 | 13.04 | 13.05 | 13.30 | -5.29 | -28.86% | 30 | 368 | 30.00% |
| GS210319C00275000 | 2021-01-25 12:19PM EST | 2021-03-19 | 16.40 | 16.65 | 17.00 | -5.20 | -24.07% | 32 | 145 | 29.84% |
| GS210416C00275000 | 2021-01-25 11:51AM EST | 2021-04-16 | 19.40 | 19.80 | 20.35 | -6.00 | -23.62% | 6 | 110 | 30.73% |
| GS210716C00275000 | 2021-01-25 11:39AM EST | 2021-07-16 | 26.80 | 27.05 | 27.70 | -4.53 | -14.46% | 5 | 80 | 30.91% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129P00275000 | 2021-01-25 1:17PM EST | 2021-01-29 | 2.00 | 1.96 | 2.06 | +1.36 | +212.50% | 962 | 2,915 | 38.43% |
| GS210205P00275000 | 2021-01-25 12:55PM EST | 2021-02-05 | 4.30 | 3.85 | 4.00 | +2.62 | +155.95% | 139 | 213 | 35.78% |
| GS210212P00275000 | 2021-01-25 12:49PM EST | 2021-02-12 | 6.00 | 5.40 | 5.65 | +2.80 | +87.50% | 15 | 438 | 35.44% |
| GS210219P00275000 | 2021-01-25 12:53PM EST | 2021-02-19 | 6.88 | 6.45 | 6.70 | +2.88 | +72.00% | 164 | 873 | 34.02% |
| GS210226P00275000 | 2021-01-25 11:44AM EST | 2021-02-26 | 8.26 | 7.70 | 8.40 | +3.15 | +61.64% | 62 | 30 | 35.50% |
| GS210305P00275000 | 2021-01-25 11:27AM EST | 2021-03-05 | 10.25 | 9.35 | 10.05 | +3.17 | +44.77% | 20 | 3 | 36.87% |
| GS210319P00275000 | 2021-01-25 12:48PM EST | 2021-03-19 | 11.85 | 11.15 | 11.45 | +4.00 | +50.96% | 296 | 277 | 35.08% |
| GS210416P00275000 | 2021-01-25 11:21AM EST | 2021-04-16 | 15.20 | 14.45 | 14.90 | +3.25 | +27.20% | 4 | 33 | 35.15% |
| GS210716P00275000 | 2021-01-25 10:26AM EST | 2021-07-16 | 23.75 | 22.50 | 23.10 | +3.35 | +16.42% | 5 | 182 | 35.07% |
© 2021 Verizon Media. All rights reserved.
