Australia markets closed

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
In the money
Show:ListStraddle
Strike:290.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210416C002900002021-04-09 3:23PM EDT2021-04-1641.1040.5041.65+4.10+11.08%6134650.98%
GS210430C002900002021-03-15 12:06AM EDT2021-04-3061.3041.0042.400.00--143.46%
GS210507C002900002021-03-25 12:50PM EDT2021-05-0740.4641.1543.450.00--143.73%
GS210514C002900002021-04-05 9:42AM EDT2021-05-1442.8740.8543.750.00--140.50%
GS210521C002900002021-04-06 2:26PM EDT2021-05-2138.6741.5044.250.00-2738.99%
GS210618C002900002021-04-05 3:17PM EDT2021-06-1838.4542.7544.300.00-243830.35%
GS210716C002900002021-04-06 9:38AM EDT2021-07-1643.2043.7046.600.00-510531.04%
GS211015C002900002021-03-31 2:42PM EDT2021-10-1550.3049.7051.150.00-11829.00%
GS220121C002900002021-04-09 9:34AM EDT2022-01-2159.0054.3057.10+7.00+13.46%178529.92%
GS220617C002900002021-03-17 9:30AM EDT2022-06-1776.8060.8562.900.00-37829.15%
GS230120C002900002021-04-05 11:55AM EDT2023-01-2069.2068.0070.00+3.65+5.57%18828.49%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210416P002900002021-04-09 3:48PM EDT2021-04-160.220.200.25-0.05-18.52%861,27150.49%
GS210423P002900002021-04-08 10:45AM EDT2021-04-230.750.290.580.00-148641.85%
GS210430P002900002021-04-07 11:38AM EDT2021-04-301.170.550.820.00-38236.84%
GS210507P002900002021-04-09 10:18AM EDT2021-05-071.160.931.17-0.93-44.50%24534.74%
GS210514P002900002021-04-07 2:32PM EDT2021-05-141.841.171.520.00--3433.26%
GS210521P002900002021-04-09 3:58PM EDT2021-05-211.641.581.81-0.32-16.33%3242731.87%
GS210528P002900002021-04-08 12:40PM EDT2021-05-282.231.982.690.00-1085433.26%
GS210618P002900002021-04-09 3:56PM EDT2021-06-183.253.153.55-0.30-8.45%71,16230.54%
GS210716P002900002021-04-09 3:26PM EDT2021-07-164.994.805.25-0.38-7.08%112929.86%
GS210917P002900002021-04-09 1:17PM EDT2021-09-178.758.859.15-1.57-15.21%12129.64%
GS211015P002900002021-03-29 10:44AM EDT2021-10-1515.609.8511.200.00-1530.19%
GS220121P002900002021-04-09 3:26PM EDT2022-01-2116.9516.6517.05-1.20-6.61%845430.73%
GS220617P002900002021-03-29 10:38AM EDT2022-06-1728.9023.8024.550.00-81531.18%
GS230120P002900002021-03-30 9:50AM EDT2023-01-2034.4532.0533.700.00-513231.46%