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.
Strike:300.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129C00300000 | 2021-01-25 1:08PM EST | 2021-01-29 | 0.35 | 0.34 | 0.35 | -0.76 | -68.47% | 810 | 2,183 | 34.77% |
| GS210205C00300000 | 2021-01-25 12:31PM EST | 2021-02-05 | 1.29 | 1.28 | 1.35 | -1.54 | -54.42% | 209 | 1,126 | 32.57% |
| GS210212C00300000 | 2021-01-25 12:11PM EST | 2021-02-12 | 2.29 | 2.27 | 2.44 | -1.81 | -44.15% | 73 | 159 | 32.19% |
| GS210219C00300000 | 2021-01-25 1:08PM EST | 2021-02-19 | 3.08 | 3.05 | 3.25 | -2.12 | -40.77% | 352 | 1,112 | 31.07% |
| GS210226C00300000 | 2021-01-25 11:54AM EST | 2021-02-26 | 3.35 | 3.80 | 4.35 | -2.85 | -45.97% | 32 | 161 | 31.56% |
| GS210305C00300000 | 2021-01-25 12:34PM EST | 2021-03-05 | 5.00 | 4.50 | 5.15 | -3.20 | -39.02% | 4 | 2 | 31.19% |
| GS210319C00300000 | 2021-01-25 1:07PM EST | 2021-03-19 | 6.25 | 6.20 | 6.50 | -2.92 | -31.84% | 390 | 2,010 | 30.37% |
| GS210416C00300000 | 2021-01-25 1:09PM EST | 2021-04-16 | 9.29 | 9.20 | 9.50 | -3.06 | -24.78% | 128 | 400 | 30.73% |
| GS210618C00300000 | 2021-01-25 12:42PM EST | 2021-06-18 | 14.65 | 14.20 | 14.60 | -3.20 | -17.93% | 105 | 2,498 | 30.58% |
| GS210716C00300000 | 2021-01-25 1:04PM EST | 2021-07-16 | 16.47 | 16.15 | 16.55 | -3.83 | -18.87% | 12 | 205 | 30.56% |
| GS220121C00300000 | 2021-01-25 12:59PM EST | 2022-01-21 | 27.37 | 27.10 | 27.70 | -4.13 | -13.11% | 124 | 1,833 | 31.13% |
| GS220617C00300000 | 2021-01-25 12:46PM EST | 2022-06-17 | 33.60 | 32.55 | 33.70 | -2.65 | -7.31% | 22 | 50 | 30.76% |
| GS230120C00300000 | 2021-01-25 9:46AM EST | 2023-01-20 | 39.57 | 40.00 | 41.10 | -5.18 | -11.58% | 9 | 343 | 30.42% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129P00300000 | 2021-01-25 9:48AM EST | 2021-01-29 | 20.12 | 19.25 | 19.80 | +8.35 | +70.94% | 18 | 151 | 55.88% |
| GS210205P00300000 | 2021-01-25 12:05PM EST | 2021-02-05 | 20.80 | 19.80 | 20.65 | +7.34 | +54.53% | 1 | 61 | 43.71% |
| GS210212P00300000 | 2021-01-22 1:00PM EST | 2021-02-12 | 21.15 | 20.95 | 21.35 | +5.75 | +37.34% | 2 | 57 | 38.20% |
| GS210219P00300000 | 2021-01-25 12:54PM EST | 2021-02-19 | 22.41 | 21.90 | 22.55 | +6.14 | +37.74% | 67 | 2,423 | 37.45% |
| GS210226P00300000 | 2021-01-19 3:56PM EST | 2021-02-26 | 14.90 | 22.45 | 24.40 | 0.00 | - | 2 | 37 | 39.45% |
| GS210319P00300000 | 2021-01-25 9:35AM EST | 2021-03-19 | 23.85 | 26.05 | 26.45 | +3.65 | +18.07% | 10 | 167 | 35.99% |
| GS210416P00300000 | 2021-01-22 12:19PM EST | 2021-04-16 | 28.60 | 29.05 | 29.70 | +3.85 | +15.56% | 10 | 101 | 35.62% |
| GS210618P00300000 | 2021-01-25 12:21PM EST | 2021-06-18 | 35.50 | 34.95 | 35.65 | +5.20 | +17.16% | 3 | 354 | 35.38% |
| GS210716P00300000 | 2021-01-25 10:04AM EST | 2021-07-16 | 35.95 | 36.95 | 37.65 | +3.65 | +11.30% | 7 | 45 | 35.00% |
| GS220121P00300000 | 2021-01-25 9:48AM EST | 2022-01-21 | 50.00 | 49.40 | 50.00 | +3.95 | +8.58% | 11 | 706 | 35.24% |
| GS220617P00300000 | 2021-01-12 10:00AM EST | 2022-06-17 | 47.00 | 56.05 | 57.90 | 0.00 | - | 1 | 1 | 35.67% |
| GS230120P00300000 | 2021-01-15 12:28PM EST | 2023-01-20 | 56.40 | 64.90 | 66.65 | 0.00 | - | 5 | 18 | 35.41% |
© 2021 Verizon Media. All rights reserved.
