Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
280.08-9.31 (-3.22%)
As of 11:50AM EST. Market open.
In the money
Show:ListStraddle
Strike:290.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210129C002900002021-01-25 11:27AM EST2021-01-291.201.231.35-2.90-70.73%70990235.69%
GS210205C002900002021-01-25 11:32AM EST2021-02-052.902.923.15-3.35-53.60%19132334.07%
GS210212C002900002021-01-25 10:52AM EST2021-02-124.504.404.65-3.78-45.65%307433.65%
GS210219C002900002021-01-25 10:50AM EST2021-02-195.505.355.70-4.20-43.30%1191,57732.56%
GS210226C002900002021-01-25 11:24AM EST2021-02-267.056.157.10-3.00-29.85%3817833.30%
GS210305C002900002021-01-25 10:09AM EST2021-03-058.676.858.45-2.82-24.54%31334.03%
GS210319C002900002021-01-25 11:30AM EST2021-03-198.789.009.45-4.32-32.98%1781,57431.68%
GS210416C002900002021-01-25 11:05AM EST2021-04-1611.8011.4512.65-5.20-30.59%7829631.86%
GS210618C002900002021-01-25 11:33AM EST2021-06-1817.8017.6517.95-4.68-20.82%1045431.53%
GS210716C002900002021-01-22 3:37PM EST2021-07-1624.7019.6020.050.00-1912431.60%
GS220121C002900002021-01-25 10:57AM EST2022-01-2131.4529.9531.45-4.05-11.41%1787732.09%
GS220617C002900002021-01-20 9:30AM EST2022-06-1745.5535.5537.600.00-72631.73%
GS230120C002900002021-01-22 1:29PM EST2023-01-2043.0042.7045.65-6.00-12.24%27631.71%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210129P002900002021-01-25 11:24AM EST2021-01-2911.1010.9011.40+6.35+133.68%2002,13437.06%
GS210205P002900002021-01-25 10:38AM EST2021-02-0510.5412.7013.10+4.09+63.41%2524134.25%
GS210212P002900002021-01-25 10:14AM EST2021-02-1214.4014.1014.60+6.15+74.55%27133.78%
GS210219P002900002021-01-25 10:59AM EST2021-02-1915.0015.2516.30+5.47+57.40%2489234.98%
GS210226P002900002021-01-21 3:39PM EST2021-02-2610.9116.1517.900.00-77836.02%
GS210305P002900002021-01-22 11:12AM EST2021-03-0514.2218.0520.000.00-2238.56%
GS210319P002900002021-01-25 11:31AM EST2021-03-1920.8019.7521.15+6.60+46.48%4751235.92%
GS210416P002900002021-01-22 3:58PM EST2021-04-1618.3023.0023.950.00-185834.50%
GS210618P002900002021-01-22 12:31PM EST2021-06-1829.9529.1530.15+4.50+17.68%418434.79%
GS210716P002900002021-01-22 3:21PM EST2021-07-1626.6531.2032.250.00-539034.58%
GS220121P002900002021-01-21 10:01AM EST2022-01-2141.7543.8044.95+2.55+6.51%113235.34%
GS230120P002900002021-01-19 10:43AM EST2023-01-2051.3058.9562.300.00--236.08%