The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
342.31+3.76 (+1.11%)
At close: 4:00PM EDT
Strike:295.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210423C00295000 | 2021-04-16 12:10PM EDT | 2021-04-23 | 45.35 | 45.00 | 49.75 | +14.94 | +49.13% | 1 | 2 | 99.56% |
| GS210430C00295000 | 2021-03-16 12:02PM EDT | 2021-04-30 | 49.02 | 41.20 | 46.20 | 0.00 | - | - | 3 | 0.00% |
| GS210521C00295000 | 2021-04-09 10:14AM EDT | 2021-05-21 | 48.96 | 46.00 | 50.50 | 0.00 | - | 1 | 22 | 45.44% |
| GS210716C00295000 | 2021-04-14 1:12PM EDT | 2021-07-16 | 47.48 | 50.10 | 52.85 | 0.00 | - | 2 | 82 | 33.92% |
| GS210917C00295000 | 2021-04-08 12:08PM EDT | 2021-09-17 | 42.55 | 53.25 | 54.30 | 0.00 | - | 9 | 9 | 28.54% |
| GS211015C00295000 | 2021-04-14 11:04AM EDT | 2021-10-15 | 55.00 | 54.70 | 56.45 | 0.00 | - | 1 | 7 | 29.47% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210423P00295000 | 2021-04-16 3:35PM EDT | 2021-04-23 | 0.14 | 0.01 | 0.43 | +0.05 | +55.56% | 4 | 156 | 58.89% |
| GS210430P00295000 | 2021-04-16 3:35PM EDT | 2021-04-30 | 0.25 | 0.13 | 0.25 | -0.05 | -16.67% | 9 | 46 | 40.82% |
| GS210507P00295000 | 2021-04-14 11:11AM EDT | 2021-05-07 | 0.61 | 0.21 | 0.80 | 0.00 | - | 12 | 69 | 41.04% |
| GS210514P00295000 | 2021-04-16 1:12PM EDT | 2021-05-14 | 0.63 | 0.40 | 0.85 | -1.11 | -63.79% | 1 | 51 | 35.79% |
| GS210521P00295000 | 2021-04-16 2:07PM EDT | 2021-05-21 | 0.71 | 0.66 | 0.82 | -0.24 | -25.26% | 29 | 431 | 31.64% |
| GS210528P00295000 | 2021-04-14 10:12AM EDT | 2021-05-28 | 1.80 | 0.35 | 2.47 | 0.00 | - | 4 | 5 | 38.23% |
| GS210618P00295000 | 2021-04-16 3:12PM EDT | 2021-06-18 | 2.15 | 1.73 | 2.29 | -0.55 | -20.37% | 94 | 80 | 30.40% |
| GS210716P00295000 | 2021-04-15 2:09PM EDT | 2021-07-16 | 4.45 | 3.65 | 4.00 | 0.00 | - | 12 | 258 | 30.14% |
| GS210917P00295000 | 2021-04-16 3:59PM EDT | 2021-09-17 | 7.40 | 7.20 | 7.65 | -1.15 | -13.45% | 13 | 57 | 29.67% |
| GS211015P00295000 | 2021-03-01 10:44AM EDT | 2021-10-15 | 20.00 | 14.70 | 16.35 | 0.00 | - | - | 1 | 39.35% |
© 2021 Verizon Media. All rights reserved.
