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.
Strike:290.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129C00290000 | 2021-01-25 11:27AM EST | 2021-01-29 | 1.20 | 1.23 | 1.35 | -2.90 | -70.73% | 709 | 902 | 35.69% |
| GS210205C00290000 | 2021-01-25 11:32AM EST | 2021-02-05 | 2.90 | 2.92 | 3.15 | -3.35 | -53.60% | 191 | 323 | 34.07% |
| GS210212C00290000 | 2021-01-25 10:52AM EST | 2021-02-12 | 4.50 | 4.40 | 4.65 | -3.78 | -45.65% | 30 | 74 | 33.65% |
| GS210219C00290000 | 2021-01-25 10:50AM EST | 2021-02-19 | 5.50 | 5.35 | 5.70 | -4.20 | -43.30% | 119 | 1,577 | 32.56% |
| GS210226C00290000 | 2021-01-25 11:24AM EST | 2021-02-26 | 7.05 | 6.15 | 7.10 | -3.00 | -29.85% | 38 | 178 | 33.30% |
| GS210305C00290000 | 2021-01-25 10:09AM EST | 2021-03-05 | 8.67 | 6.85 | 8.45 | -2.82 | -24.54% | 3 | 13 | 34.03% |
| GS210319C00290000 | 2021-01-25 11:30AM EST | 2021-03-19 | 8.78 | 9.00 | 9.45 | -4.32 | -32.98% | 178 | 1,574 | 31.68% |
| GS210416C00290000 | 2021-01-25 11:05AM EST | 2021-04-16 | 11.80 | 11.45 | 12.65 | -5.20 | -30.59% | 78 | 296 | 31.86% |
| GS210618C00290000 | 2021-01-25 11:33AM EST | 2021-06-18 | 17.80 | 17.65 | 17.95 | -4.68 | -20.82% | 10 | 454 | 31.53% |
| GS210716C00290000 | 2021-01-22 3:37PM EST | 2021-07-16 | 24.70 | 19.60 | 20.05 | 0.00 | - | 19 | 124 | 31.60% |
| GS220121C00290000 | 2021-01-25 10:57AM EST | 2022-01-21 | 31.45 | 29.95 | 31.45 | -4.05 | -11.41% | 17 | 877 | 32.09% |
| GS220617C00290000 | 2021-01-20 9:30AM EST | 2022-06-17 | 45.55 | 35.55 | 37.60 | 0.00 | - | 7 | 26 | 31.73% |
| GS230120C00290000 | 2021-01-22 1:29PM EST | 2023-01-20 | 43.00 | 42.70 | 45.65 | -6.00 | -12.24% | 2 | 76 | 31.71% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129P00290000 | 2021-01-25 11:24AM EST | 2021-01-29 | 11.10 | 10.90 | 11.40 | +6.35 | +133.68% | 200 | 2,134 | 37.06% |
| GS210205P00290000 | 2021-01-25 10:38AM EST | 2021-02-05 | 10.54 | 12.70 | 13.10 | +4.09 | +63.41% | 25 | 241 | 34.25% |
| GS210212P00290000 | 2021-01-25 10:14AM EST | 2021-02-12 | 14.40 | 14.10 | 14.60 | +6.15 | +74.55% | 2 | 71 | 33.78% |
| GS210219P00290000 | 2021-01-25 10:59AM EST | 2021-02-19 | 15.00 | 15.25 | 16.30 | +5.47 | +57.40% | 24 | 892 | 34.98% |
| GS210226P00290000 | 2021-01-21 3:39PM EST | 2021-02-26 | 10.91 | 16.15 | 17.90 | 0.00 | - | 7 | 78 | 36.02% |
| GS210305P00290000 | 2021-01-22 11:12AM EST | 2021-03-05 | 14.22 | 18.05 | 20.00 | 0.00 | - | 2 | 2 | 38.56% |
| GS210319P00290000 | 2021-01-25 11:31AM EST | 2021-03-19 | 20.80 | 19.75 | 21.15 | +6.60 | +46.48% | 47 | 512 | 35.92% |
| GS210416P00290000 | 2021-01-22 3:58PM EST | 2021-04-16 | 18.30 | 23.00 | 23.95 | 0.00 | - | 18 | 58 | 34.50% |
| GS210618P00290000 | 2021-01-22 12:31PM EST | 2021-06-18 | 29.95 | 29.15 | 30.15 | +4.50 | +17.68% | 4 | 184 | 34.79% |
| GS210716P00290000 | 2021-01-22 3:21PM EST | 2021-07-16 | 26.65 | 31.20 | 32.25 | 0.00 | - | 53 | 90 | 34.58% |
| GS220121P00290000 | 2021-01-21 10:01AM EST | 2022-01-21 | 41.75 | 43.80 | 44.95 | +2.55 | +6.51% | 1 | 132 | 35.34% |
| GS230120P00290000 | 2021-01-19 10:43AM EST | 2023-01-20 | 51.30 | 58.95 | 62.30 | 0.00 | - | - | 2 | 36.08% |
© 2021 Verizon Media. All rights reserved.
