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:305.00
Callsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210423C00305000 | 2021-03-19 3:58PM EDT | 2021-04-23 | 43.11 | 35.60 | 40.60 | 0.00 | - | 1 | 1 | 61.13% |
| GS210430C00305000 | 2021-04-13 10:17AM EDT | 2021-04-30 | 36.92 | 35.40 | 40.00 | +12.78 | +52.94% | 1 | 4 | 58.26% |
| GS210507C00305000 | 2021-04-13 2:40PM EDT | 2021-05-07 | 33.55 | 35.85 | 40.50 | 0.00 | - | 11 | 11 | 49.77% |
| GS210521C00305000 | 2021-04-14 1:34PM EDT | 2021-05-21 | 34.00 | 36.50 | 41.15 | 0.00 | - | 4 | 45 | 40.78% |
| GS210618C00305000 | 2021-04-13 9:42AM EDT | 2021-06-18 | 27.45 | 39.45 | 40.70 | 0.00 | - | 11 | 12 | 28.86% |
| GS210716C00305000 | 2021-04-15 2:36PM EDT | 2021-07-16 | 40.52 | 41.50 | 44.20 | +0.24 | +0.60% | 1 | 550 | 31.76% |
| GS210917C00305000 | 2021-04-16 2:14PM EDT | 2021-09-17 | 45.14 | 45.20 | 48.00 | +10.50 | +30.31% | 7 | 2 | 30.03% |
| GS211015C00305000 | 2021-04-06 9:34AM EDT | 2021-10-15 | 44.13 | 45.95 | 49.05 | 0.00 | - | 1 | 5 | 28.98% |
Putsfor23 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210423P00305000 | 2021-04-16 12:00PM EDT | 2021-04-23 | 0.12 | 0.00 | 1.06 | 0.00 | - | 5 | 140 | 56.01% |
| GS210430P00305000 | 2021-04-16 3:35PM EDT | 2021-04-30 | 0.25 | 0.02 | 0.39 | +0.06 | +31.58% | 25 | 133 | 35.79% |
| GS210507P00305000 | 2021-04-14 9:51AM EDT | 2021-05-07 | 0.52 | 0.49 | 0.99 | -0.44 | -45.83% | 1 | 24 | 35.34% |
| GS210514P00305000 | 2021-04-15 3:41PM EDT | 2021-05-14 | 1.23 | 0.79 | 0.97 | 0.00 | - | 24 | 26 | 30.26% |
| GS210521P00305000 | 2021-04-16 3:56PM EDT | 2021-05-21 | 1.20 | 1.16 | 1.49 | -0.48 | -28.57% | 145 | 722 | 30.15% |
| GS210528P00305000 | 2021-04-16 2:09PM EDT | 2021-05-28 | 2.13 | 1.54 | 2.75 | -0.47 | -18.08% | 3 | 53 | 33.06% |
| GS210618P00305000 | 2021-04-16 3:57PM EDT | 2021-06-18 | 3.25 | 2.95 | 3.35 | -0.71 | -17.93% | 3 | 126 | 28.76% |
| GS210716P00305000 | 2021-04-16 3:04PM EDT | 2021-07-16 | 5.45 | 5.20 | 5.65 | -0.80 | -12.80% | 4 | 251 | 29.18% |
| GS210917P00305000 | 2021-04-16 1:01PM EDT | 2021-09-17 | 9.60 | 9.45 | 9.90 | -1.25 | -11.52% | 14 | 421 | 28.91% |
| GS211015P00305000 | 2021-04-14 12:28PM EDT | 2021-10-15 | 12.90 | 11.15 | 12.45 | 0.00 | - | 1 | 112 | 29.92% |
© 2021 Verizon Media. All rights reserved.
