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:280.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416C00280000 | 2021-04-09 3:02PM EDT | 2021-04-16 | 50.00 | 49.25 | 52.90 | -2.33 | -4.45% | 2 | 278 | 62.21% |
| GS210521C00280000 | 2021-04-01 10:07AM EDT | 2021-05-21 | 55.30 | 51.10 | 54.00 | +5.10 | +10.16% | 1 | 18 | 44.81% |
| GS210618C00280000 | 2021-04-09 3:47PM EDT | 2021-06-18 | 53.26 | 51.60 | 54.65 | +5.06 | +10.50% | 2 | 995 | 36.87% |
| GS210716C00280000 | 2021-04-05 3:12PM EDT | 2021-07-16 | 48.25 | 53.00 | 55.15 | 0.00 | - | 2 | 493 | 32.48% |
| GS211015C00280000 | 2021-04-08 1:21PM EDT | 2021-10-15 | 57.30 | 56.75 | 60.20 | 0.00 | - | 1 | 40 | 31.71% |
| GS220121C00280000 | 2021-04-07 10:59AM EDT | 2022-01-21 | 59.00 | 62.45 | 63.95 | 0.00 | - | 1 | 888 | 30.13% |
| GS220617C00280000 | 2021-03-30 3:11PM EDT | 2022-06-17 | 71.08 | 67.40 | 69.10 | 0.00 | - | 1 | 78 | 29.13% |
| GS230120C00280000 | 2021-03-29 3:23PM EDT | 2023-01-20 | 73.20 | 73.90 | 75.90 | 0.00 | - | 152 | 210 | 28.55% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416P00280000 | 2021-04-09 3:54PM EDT | 2021-04-16 | 0.14 | 0.07 | 0.17 | -0.03 | -17.65% | 45 | 1,058 | 55.27% |
| GS210423P00280000 | 2021-04-06 2:01PM EDT | 2021-04-23 | 0.33 | 0.13 | 0.43 | 0.00 | - | 8 | 159 | 47.90% |
| GS210430P00280000 | 2021-04-09 3:57PM EDT | 2021-04-30 | 0.38 | 0.18 | 0.58 | -0.32 | -45.71% | 2 | 107 | 41.38% |
| GS210507P00280000 | 2021-04-09 2:22PM EDT | 2021-05-07 | 0.63 | 0.35 | 0.89 | -0.03 | -4.55% | 30 | 20 | 39.19% |
| GS210514P00280000 | 2021-04-09 3:14PM EDT | 2021-05-14 | 0.81 | 0.74 | 1.03 | -0.20 | -19.80% | 1 | 4 | 36.23% |
| GS210521P00280000 | 2021-04-09 3:23PM EDT | 2021-05-21 | 1.09 | 0.95 | 1.09 | -0.10 | -8.40% | 4 | 252 | 33.50% |
| GS210528P00280000 | 2021-04-09 10:54AM EDT | 2021-05-28 | 1.34 | 0.57 | 1.86 | -0.61 | -31.28% | 2 | 48 | 35.45% |
| GS210618P00280000 | 2021-04-09 1:06PM EDT | 2021-06-18 | 2.17 | 2.07 | 2.34 | -0.73 | -25.17% | 10 | 1,173 | 31.62% |
| GS210716P00280000 | 2021-04-09 10:14AM EDT | 2021-07-16 | 3.90 | 3.35 | 3.55 | +0.25 | +6.85% | 4 | 233 | 30.37% |
| GS210917P00280000 | 2021-04-09 3:35PM EDT | 2021-09-17 | 6.60 | 6.75 | 7.00 | -1.11 | -14.40% | 1 | 20 | 30.35% |
| GS211015P00280000 | 2021-04-08 2:51PM EDT | 2021-10-15 | 8.98 | 8.15 | 8.70 | 0.00 | - | 1 | 52 | 30.68% |
| GS220121P00280000 | 2021-04-09 3:49PM EDT | 2022-01-21 | 13.80 | 13.65 | 14.35 | -1.35 | -8.91% | 8 | 363 | 31.53% |
| GS220617P00280000 | 2021-04-09 12:56PM EDT | 2022-06-17 | 21.10 | 20.45 | 21.35 | -3.10 | -12.81% | 1 | 5 | 31.82% |
| GS230120P00280000 | 2021-04-07 9:34AM EDT | 2023-01-20 | 30.70 | 28.25 | 30.35 | 0.00 | - | 1 | 29 | 32.20% |
© 2021 Verizon Media. All rights reserved.
