Australia markets closed

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
282.28-7.11 (-2.46%)
As of 1:28PM EST. Market open.
In the money
Show:ListStraddle
Strike:300.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210129C003000002021-01-25 1:08PM EST2021-01-290.350.340.35-0.76-68.47%8102,18334.77%
GS210205C003000002021-01-25 12:31PM EST2021-02-051.291.281.35-1.54-54.42%2091,12632.57%
GS210212C003000002021-01-25 12:11PM EST2021-02-122.292.272.44-1.81-44.15%7315932.19%
GS210219C003000002021-01-25 1:08PM EST2021-02-193.083.053.25-2.12-40.77%3521,11231.07%
GS210226C003000002021-01-25 11:54AM EST2021-02-263.353.804.35-2.85-45.97%3216131.56%
GS210305C003000002021-01-25 12:34PM EST2021-03-055.004.505.15-3.20-39.02%4231.19%
GS210319C003000002021-01-25 1:07PM EST2021-03-196.256.206.50-2.92-31.84%3902,01030.37%
GS210416C003000002021-01-25 1:09PM EST2021-04-169.299.209.50-3.06-24.78%12840030.73%
GS210618C003000002021-01-25 12:42PM EST2021-06-1814.6514.2014.60-3.20-17.93%1052,49830.58%
GS210716C003000002021-01-25 1:04PM EST2021-07-1616.4716.1516.55-3.83-18.87%1220530.56%
GS220121C003000002021-01-25 12:59PM EST2022-01-2127.3727.1027.70-4.13-13.11%1241,83331.13%
GS220617C003000002021-01-25 12:46PM EST2022-06-1733.6032.5533.70-2.65-7.31%225030.76%
GS230120C003000002021-01-25 9:46AM EST2023-01-2039.5740.0041.10-5.18-11.58%934330.42%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210129P003000002021-01-25 9:48AM EST2021-01-2920.1219.2519.80+8.35+70.94%1815155.88%
GS210205P003000002021-01-25 12:05PM EST2021-02-0520.8019.8020.65+7.34+54.53%16143.71%
GS210212P003000002021-01-22 1:00PM EST2021-02-1221.1520.9521.35+5.75+37.34%25738.20%
GS210219P003000002021-01-25 12:54PM EST2021-02-1922.4121.9022.55+6.14+37.74%672,42337.45%
GS210226P003000002021-01-19 3:56PM EST2021-02-2614.9022.4524.400.00-23739.45%
GS210319P003000002021-01-25 9:35AM EST2021-03-1923.8526.0526.45+3.65+18.07%1016735.99%
GS210416P003000002021-01-22 12:19PM EST2021-04-1628.6029.0529.70+3.85+15.56%1010135.62%
GS210618P003000002021-01-25 12:21PM EST2021-06-1835.5034.9535.65+5.20+17.16%335435.38%
GS210716P003000002021-01-25 10:04AM EST2021-07-1635.9536.9537.65+3.65+11.30%74535.00%
GS220121P003000002021-01-25 9:48AM EST2022-01-2150.0049.4050.00+3.95+8.58%1170635.24%
GS220617P003000002021-01-12 10:00AM EST2022-06-1747.0056.0557.900.00-1135.67%
GS230120P003000002021-01-15 12:28PM EST2023-01-2056.4064.9066.650.00-51835.41%