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:275.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416C00275000 | 2021-04-05 2:59PM EDT | 2021-04-16 | 49.06 | 54.65 | 56.80 | 0.00 | - | 1 | 103 | 94.09% |
| GS210423C00275000 | 2021-04-05 3:01PM EDT | 2021-04-23 | 49.15 | 54.90 | 56.45 | 0.00 | - | - | 2 | 58.33% |
| GS210521C00275000 | 2021-03-05 1:19PM EDT | 2021-05-21 | 51.91 | 52.25 | 56.05 | 0.00 | - | 2 | 2 | 27.59% |
| GS210716C00275000 | 2021-03-22 1:09PM EDT | 2021-07-16 | 66.48 | 57.30 | 59.95 | 0.00 | - | 1 | 71 | 34.49% |
| GS210917C00275000 | 2021-04-07 2:03PM EDT | 2021-09-17 | 57.39 | 59.95 | 61.90 | 0.00 | - | - | 1 | 30.78% |
| GS211015C00275000 | 2021-03-10 10:39AM EDT | 2021-10-15 | 70.05 | 60.65 | 63.95 | 0.00 | - | 3 | 7 | 31.84% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416P00275000 | 2021-04-08 3:45PM EDT | 2021-04-16 | 0.15 | 0.07 | 0.17 | 0.00 | - | 55 | 308 | 65.23% |
| GS210423P00275000 | 2021-03-31 11:13AM EDT | 2021-04-23 | 0.68 | 0.15 | 0.40 | 0.00 | - | 40 | 41 | 50.15% |
| GS210430P00275000 | 2021-04-05 9:30AM EDT | 2021-04-30 | 0.78 | 0.17 | 0.58 | 0.00 | - | 2 | 11 | 46.14% |
| GS210507P00275000 | 2021-04-09 2:22PM EDT | 2021-05-07 | 0.50 | 0.32 | 0.84 | -0.53 | -51.46% | 30 | 1 | 42.80% |
| GS210514P00275000 | 2021-04-08 10:54AM EDT | 2021-05-14 | 0.85 | 0.50 | 0.94 | 0.00 | - | 1 | 2 | 39.08% |
| GS210521P00275000 | 2021-04-09 11:50AM EDT | 2021-05-21 | 0.88 | 0.77 | 0.89 | -0.12 | -12.00% | 7 | 117 | 35.17% |
| GS210618P00275000 | 2021-04-09 1:33PM EDT | 2021-06-18 | 1.89 | 1.71 | 1.83 | -0.05 | -2.58% | 10 | 33 | 32.15% |
| GS210716P00275000 | 2021-04-08 3:16PM EDT | 2021-07-16 | 3.20 | 2.79 | 2.98 | 0.00 | - | 10 | 227 | 31.10% |
| GS210917P00275000 | 2021-04-09 3:37PM EDT | 2021-09-17 | 5.80 | 5.80 | 6.10 | -1.05 | -15.33% | 4 | 24 | 30.83% |
| GS211015P00275000 | 2021-04-06 2:48PM EDT | 2021-10-15 | 8.75 | 7.20 | 7.60 | 0.00 | - | 5 | 103 | 30.98% |
© 2021 Verizon Media. All rights reserved.
