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:300.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210416C003000002021-04-09 1:46PM EDT2021-04-1630.5530.5531.80-0.32-1.04%5860953.10%
GS210423C003000002021-04-09 10:50AM EDT2021-04-2331.3031.4533.00-0.05-0.16%11647.34%
GS210430C003000002021-04-08 3:59PM EDT2021-04-3032.9531.0033.800.00-1643.02%
GS210507C003000002021-04-06 1:53PM EDT2021-05-0729.2032.0533.500.00-31335.88%
GS210514C003000002021-04-08 1:01PM EDT2021-05-1431.7031.8034.200.00-2234.90%
GS210521C003000002021-04-09 1:18PM EDT2021-05-2133.7833.6534.40+1.81+5.66%1337432.56%
GS210618C003000002021-04-09 3:56PM EDT2021-06-1835.4534.8035.85-0.62-1.72%242,00928.93%
GS210716C003000002021-04-09 10:25AM EDT2021-07-1637.6037.3037.95+5.20+16.05%529528.61%
GS210917C003000002021-04-07 11:38AM EDT2021-09-1735.9540.6042.600.00--328.93%
GS211015C003000002021-04-09 11:51AM EDT2021-10-1543.5742.6044.50+0.07+0.16%111529.08%
GS220121C003000002021-04-08 12:09PM EDT2022-01-2147.1548.9050.100.00-11,72229.12%
GS220617C003000002021-03-31 3:46PM EDT2022-06-1754.5054.2558.100.00-27129.92%
GS230120C003000002021-04-08 3:00PM EDT2023-01-2063.0462.0563.900.00-636228.07%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210416P003000002021-04-09 3:50PM EDT2021-04-160.430.400.45-0.12-21.82%1506,27644.19%
GS210423P003000002021-04-09 10:32AM EDT2021-04-230.900.690.88-0.09-9.09%830936.44%
GS210430P003000002021-04-09 3:57PM EDT2021-04-301.281.111.37-0.19-12.93%1542033.50%
GS210507P003000002021-04-09 12:41PM EDT2021-05-071.901.532.12-0.22-10.38%43533.12%
GS210514P003000002021-04-08 3:00PM EDT2021-05-142.562.102.520.00-35531.38%
GS210521P003000002021-04-09 3:52PM EDT2021-05-212.742.582.80-0.21-7.12%5679529.72%
GS210528P003000002021-04-09 10:47AM EDT2021-05-284.053.154.85+0.06+1.50%5534.03%
GS210618P003000002021-04-09 2:26PM EDT2021-06-184.904.804.95-0.27-5.22%1583528.72%
GS210716P003000002021-04-09 2:04PM EDT2021-07-167.406.807.25-0.06-0.80%41,24828.84%
GS210917P003000002021-04-09 3:55PM EDT2021-09-1711.4511.4511.80-1.55-11.92%42128.96%
GS211015P003000002021-04-08 3:37PM EDT2021-10-1514.1013.2513.600.00-4918128.99%
GS220121P003000002021-04-09 3:25PM EDT2022-01-2120.4020.0020.75-0.30-1.45%62,49530.56%
GS220617P003000002021-04-09 12:02PM EDT2022-06-1728.5427.4528.50-0.46-1.59%31930.88%
GS230120P003000002021-04-06 2:32PM EDT2023-01-2039.9236.4539.300.00-106132.00%