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:300.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416C00300000 | 2021-04-09 1:46PM EDT | 2021-04-16 | 30.55 | 30.55 | 31.80 | -0.32 | -1.04% | 58 | 609 | 53.10% |
| GS210423C00300000 | 2021-04-09 10:50AM EDT | 2021-04-23 | 31.30 | 31.45 | 33.00 | -0.05 | -0.16% | 1 | 16 | 47.34% |
| GS210430C00300000 | 2021-04-08 3:59PM EDT | 2021-04-30 | 32.95 | 31.00 | 33.80 | 0.00 | - | 1 | 6 | 43.02% |
| GS210507C00300000 | 2021-04-06 1:53PM EDT | 2021-05-07 | 29.20 | 32.05 | 33.50 | 0.00 | - | 3 | 13 | 35.88% |
| GS210514C00300000 | 2021-04-08 1:01PM EDT | 2021-05-14 | 31.70 | 31.80 | 34.20 | 0.00 | - | 2 | 2 | 34.90% |
| GS210521C00300000 | 2021-04-09 1:18PM EDT | 2021-05-21 | 33.78 | 33.65 | 34.40 | +1.81 | +5.66% | 133 | 74 | 32.56% |
| GS210618C00300000 | 2021-04-09 3:56PM EDT | 2021-06-18 | 35.45 | 34.80 | 35.85 | -0.62 | -1.72% | 24 | 2,009 | 28.93% |
| GS210716C00300000 | 2021-04-09 10:25AM EDT | 2021-07-16 | 37.60 | 37.30 | 37.95 | +5.20 | +16.05% | 5 | 295 | 28.61% |
| GS210917C00300000 | 2021-04-07 11:38AM EDT | 2021-09-17 | 35.95 | 40.60 | 42.60 | 0.00 | - | - | 3 | 28.93% |
| GS211015C00300000 | 2021-04-09 11:51AM EDT | 2021-10-15 | 43.57 | 42.60 | 44.50 | +0.07 | +0.16% | 11 | 15 | 29.08% |
| GS220121C00300000 | 2021-04-08 12:09PM EDT | 2022-01-21 | 47.15 | 48.90 | 50.10 | 0.00 | - | 1 | 1,722 | 29.12% |
| GS220617C00300000 | 2021-03-31 3:46PM EDT | 2022-06-17 | 54.50 | 54.25 | 58.10 | 0.00 | - | 2 | 71 | 29.92% |
| GS230120C00300000 | 2021-04-08 3:00PM EDT | 2023-01-20 | 63.04 | 62.05 | 63.90 | 0.00 | - | 6 | 362 | 28.07% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416P00300000 | 2021-04-09 3:50PM EDT | 2021-04-16 | 0.43 | 0.40 | 0.45 | -0.12 | -21.82% | 150 | 6,276 | 44.19% |
| GS210423P00300000 | 2021-04-09 10:32AM EDT | 2021-04-23 | 0.90 | 0.69 | 0.88 | -0.09 | -9.09% | 8 | 309 | 36.44% |
| GS210430P00300000 | 2021-04-09 3:57PM EDT | 2021-04-30 | 1.28 | 1.11 | 1.37 | -0.19 | -12.93% | 15 | 420 | 33.50% |
| GS210507P00300000 | 2021-04-09 12:41PM EDT | 2021-05-07 | 1.90 | 1.53 | 2.12 | -0.22 | -10.38% | 4 | 35 | 33.12% |
| GS210514P00300000 | 2021-04-08 3:00PM EDT | 2021-05-14 | 2.56 | 2.10 | 2.52 | 0.00 | - | 3 | 55 | 31.38% |
| GS210521P00300000 | 2021-04-09 3:52PM EDT | 2021-05-21 | 2.74 | 2.58 | 2.80 | -0.21 | -7.12% | 56 | 795 | 29.72% |
| GS210528P00300000 | 2021-04-09 10:47AM EDT | 2021-05-28 | 4.05 | 3.15 | 4.85 | +0.06 | +1.50% | 5 | 5 | 34.03% |
| GS210618P00300000 | 2021-04-09 2:26PM EDT | 2021-06-18 | 4.90 | 4.80 | 4.95 | -0.27 | -5.22% | 15 | 835 | 28.72% |
| GS210716P00300000 | 2021-04-09 2:04PM EDT | 2021-07-16 | 7.40 | 6.80 | 7.25 | -0.06 | -0.80% | 4 | 1,248 | 28.84% |
| GS210917P00300000 | 2021-04-09 3:55PM EDT | 2021-09-17 | 11.45 | 11.45 | 11.80 | -1.55 | -11.92% | 4 | 21 | 28.96% |
| GS211015P00300000 | 2021-04-08 3:37PM EDT | 2021-10-15 | 14.10 | 13.25 | 13.60 | 0.00 | - | 49 | 181 | 28.99% |
| GS220121P00300000 | 2021-04-09 3:25PM EDT | 2022-01-21 | 20.40 | 20.00 | 20.75 | -0.30 | -1.45% | 6 | 2,495 | 30.56% |
| GS220617P00300000 | 2021-04-09 12:02PM EDT | 2022-06-17 | 28.54 | 27.45 | 28.50 | -0.46 | -1.59% | 3 | 19 | 30.88% |
| GS230120P00300000 | 2021-04-06 2:32PM EDT | 2023-01-20 | 39.92 | 36.45 | 39.30 | 0.00 | - | 10 | 61 | 32.00% |
© 2021 Verizon Media. All rights reserved.
