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:290.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416C00290000 | 2021-04-09 3:23PM EDT | 2021-04-16 | 41.10 | 40.50 | 41.65 | +4.10 | +11.08% | 61 | 346 | 50.98% |
| GS210430C00290000 | 2021-03-15 12:06AM EDT | 2021-04-30 | 61.30 | 41.00 | 42.40 | 0.00 | - | - | 1 | 43.46% |
| GS210507C00290000 | 2021-03-25 12:50PM EDT | 2021-05-07 | 40.46 | 41.15 | 43.45 | 0.00 | - | - | 1 | 43.73% |
| GS210514C00290000 | 2021-04-05 9:42AM EDT | 2021-05-14 | 42.87 | 40.85 | 43.75 | 0.00 | - | - | 1 | 40.50% |
| GS210521C00290000 | 2021-04-06 2:26PM EDT | 2021-05-21 | 38.67 | 41.50 | 44.25 | 0.00 | - | 2 | 7 | 38.99% |
| GS210618C00290000 | 2021-04-05 3:17PM EDT | 2021-06-18 | 38.45 | 42.75 | 44.30 | 0.00 | - | 2 | 438 | 30.35% |
| GS210716C00290000 | 2021-04-06 9:38AM EDT | 2021-07-16 | 43.20 | 43.70 | 46.60 | 0.00 | - | 5 | 105 | 31.04% |
| GS211015C00290000 | 2021-03-31 2:42PM EDT | 2021-10-15 | 50.30 | 49.70 | 51.15 | 0.00 | - | 11 | 8 | 29.00% |
| GS220121C00290000 | 2021-04-09 9:34AM EDT | 2022-01-21 | 59.00 | 54.30 | 57.10 | +7.00 | +13.46% | 1 | 785 | 29.92% |
| GS220617C00290000 | 2021-03-17 9:30AM EDT | 2022-06-17 | 76.80 | 60.85 | 62.90 | 0.00 | - | 3 | 78 | 29.15% |
| GS230120C00290000 | 2021-04-05 11:55AM EDT | 2023-01-20 | 69.20 | 68.00 | 70.00 | +3.65 | +5.57% | 1 | 88 | 28.49% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416P00290000 | 2021-04-09 3:48PM EDT | 2021-04-16 | 0.22 | 0.20 | 0.25 | -0.05 | -18.52% | 86 | 1,271 | 50.49% |
| GS210423P00290000 | 2021-04-08 10:45AM EDT | 2021-04-23 | 0.75 | 0.29 | 0.58 | 0.00 | - | 14 | 86 | 41.85% |
| GS210430P00290000 | 2021-04-07 11:38AM EDT | 2021-04-30 | 1.17 | 0.55 | 0.82 | 0.00 | - | 3 | 82 | 36.84% |
| GS210507P00290000 | 2021-04-09 10:18AM EDT | 2021-05-07 | 1.16 | 0.93 | 1.17 | -0.93 | -44.50% | 2 | 45 | 34.74% |
| GS210514P00290000 | 2021-04-07 2:32PM EDT | 2021-05-14 | 1.84 | 1.17 | 1.52 | 0.00 | - | - | 34 | 33.26% |
| GS210521P00290000 | 2021-04-09 3:58PM EDT | 2021-05-21 | 1.64 | 1.58 | 1.81 | -0.32 | -16.33% | 32 | 427 | 31.87% |
| GS210528P00290000 | 2021-04-08 12:40PM EDT | 2021-05-28 | 2.23 | 1.98 | 2.69 | 0.00 | - | 108 | 54 | 33.26% |
| GS210618P00290000 | 2021-04-09 3:56PM EDT | 2021-06-18 | 3.25 | 3.15 | 3.55 | -0.30 | -8.45% | 7 | 1,162 | 30.54% |
| GS210716P00290000 | 2021-04-09 3:26PM EDT | 2021-07-16 | 4.99 | 4.80 | 5.25 | -0.38 | -7.08% | 1 | 129 | 29.86% |
| GS210917P00290000 | 2021-04-09 1:17PM EDT | 2021-09-17 | 8.75 | 8.85 | 9.15 | -1.57 | -15.21% | 1 | 21 | 29.64% |
| GS211015P00290000 | 2021-03-29 10:44AM EDT | 2021-10-15 | 15.60 | 9.85 | 11.20 | 0.00 | - | 1 | 5 | 30.19% |
| GS220121P00290000 | 2021-04-09 3:26PM EDT | 2022-01-21 | 16.95 | 16.65 | 17.05 | -1.20 | -6.61% | 8 | 454 | 30.73% |
| GS220617P00290000 | 2021-03-29 10:38AM EDT | 2022-06-17 | 28.90 | 23.80 | 24.55 | 0.00 | - | 8 | 15 | 31.18% |
| GS230120P00290000 | 2021-03-30 9:50AM EDT | 2023-01-20 | 34.45 | 32.05 | 33.70 | 0.00 | - | 5 | 132 | 31.46% |
© 2021 Verizon Media. All rights reserved.
