The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
278.45-10.94 (-3.78%)
As of 11:10AM EST. Market open.
Strike:280.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129C00280000 | 2021-01-25 10:54AM EST | 2021-01-29 | 4.90 | 4.90 | 5.10 | -5.90 | -54.63% | 152 | 491 | 44.81% |
| GS210205C00280000 | 2021-01-25 10:51AM EST | 2021-02-05 | 7.15 | 7.15 | 7.40 | -3.60 | -33.49% | 75 | 102 | 40.37% |
| GS210212C00280000 | 2021-01-25 10:26AM EST | 2021-02-12 | 10.30 | 8.75 | 9.65 | -20.14 | -66.16% | 11 | 13 | 40.96% |
| GS210219C00280000 | 2021-01-25 10:53AM EST | 2021-02-19 | 10.30 | 9.95 | 10.30 | -5.20 | -33.55% | 92 | 702 | 37.21% |
| GS210226C00280000 | 2021-01-25 10:53AM EST | 2021-02-26 | 11.62 | 11.45 | 12.20 | -4.98 | -30.00% | 929 | 7 | 38.71% |
| GS210319C00280000 | 2021-01-25 10:14AM EST | 2021-03-19 | 14.82 | 13.80 | 14.30 | -4.28 | -22.41% | 49 | 428 | 35.18% |
| GS210416C00280000 | 2021-01-25 10:06AM EST | 2021-04-16 | 18.18 | 17.05 | 17.95 | -3.82 | -17.36% | 44 | 181 | 35.48% |
| GS210618C00280000 | 2021-01-25 10:34AM EST | 2021-06-18 | 23.60 | 22.40 | 23.20 | -3.65 | -13.39% | 268 | 909 | 34.20% |
| GS210716C00280000 | 2021-01-20 2:47PM EST | 2021-07-16 | 26.75 | 24.50 | 25.70 | -2.20 | -7.60% | 1 | 497 | 34.59% |
| GS220121C00280000 | 2021-01-25 10:45AM EST | 2022-01-21 | 36.35 | 35.40 | 36.75 | -3.95 | -9.80% | 15 | 482 | 33.97% |
| GS220617C00280000 | 2021-01-25 9:58AM EST | 2022-06-17 | 42.70 | 41.00 | 43.35 | -1.90 | -4.26% | 1 | 39 | 33.75% |
| GS230120C00280000 | 2021-01-25 9:37AM EST | 2023-01-20 | 52.25 | 48.00 | 50.45 | -1.20 | -2.25% | 1 | 164 | 32.88% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129P00280000 | 2021-01-25 10:55AM EST | 2021-01-29 | 3.84 | 3.75 | 3.95 | +2.69 | +233.91% | 587 | 801 | 23.89% |
| GS210205P00280000 | 2021-01-25 10:23AM EST | 2021-02-05 | 5.35 | 5.90 | 6.15 | +2.61 | +95.26% | 69 | 444 | 26.44% |
| GS210212P00280000 | 2021-01-22 3:29PM EST | 2021-02-12 | 6.55 | 7.50 | 7.80 | +2.07 | +46.21% | 5 | 90 | 27.54% |
| GS210219P00280000 | 2021-01-25 10:00AM EST | 2021-02-19 | 8.20 | 8.70 | 9.05 | +2.70 | +49.09% | 38 | 640 | 27.77% |
| GS210226P00280000 | 2021-01-25 9:44AM EST | 2021-02-26 | 9.09 | 10.05 | 10.55 | +2.09 | +29.86% | 3 | 43 | 29.14% |
| GS210305P00280000 | 2021-01-25 9:42AM EST | 2021-03-05 | 11.00 | 10.15 | 12.20 | +1.85 | +20.22% | 2 | 1 | 30.95% |
| GS210319P00280000 | 2021-01-25 10:50AM EST | 2021-03-19 | 13.32 | 13.50 | 14.05 | +2.97 | +28.70% | 202 | 1,668 | 30.97% |
| GS210416P00280000 | 2021-01-22 2:48PM EST | 2021-04-16 | 16.55 | 16.25 | 17.45 | +3.30 | +24.91% | 1 | 97 | 31.60% |
| GS210618P00280000 | 2021-01-25 10:52AM EST | 2021-06-18 | 22.88 | 22.75 | 23.50 | +2.93 | +14.69% | 200 | 1,019 | 32.42% |
| GS210716P00280000 | 2021-01-25 9:45AM EST | 2021-07-16 | 24.16 | 24.90 | 25.55 | +2.51 | +11.59% | 1 | 63 | 32.37% |
| GS220121P00280000 | 2021-01-25 9:40AM EST | 2022-01-21 | 36.52 | 37.00 | 38.15 | +2.22 | +6.47% | 1 | 83 | 33.86% |
| GS230120P00280000 | 2021-01-20 11:06AM EST | 2023-01-20 | 50.50 | 52.30 | 54.40 | 0.00 | - | 2 | 12 | 34.49% |
© 2021 Verizon Media. All rights reserved.
