The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
282.41-6.98 (-2.41%)
As of 10:48AM EST. Market open.
Strike:310.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129C00310000 | 2021-01-25 10:09AM EST | 2021-01-29 | 0.11 | 0.09 | 0.11 | -0.19 | -63.33% | 136 | 630 | 39.45% |
| GS210205C00310000 | 2021-01-25 10:20AM EST | 2021-02-05 | 0.63 | 0.58 | 0.65 | -0.52 | -45.22% | 72 | 159 | 35.79% |
| GS210212C00310000 | 2021-01-25 9:36AM EST | 2021-02-12 | 1.41 | 1.25 | 1.38 | -0.59 | -29.50% | 4 | 206 | 34.73% |
| GS210219C00310000 | 2021-01-25 10:21AM EST | 2021-02-19 | 1.89 | 1.81 | 1.88 | -0.91 | -32.50% | 49 | 1,424 | 32.67% |
| GS210226C00310000 | 2021-01-20 12:28PM EST | 2021-02-26 | 4.10 | 2.50 | 2.94 | 0.00 | - | 9 | 21 | 33.86% |
| GS210319C00310000 | 2021-01-25 10:21AM EST | 2021-03-19 | 4.65 | 4.40 | 4.65 | -1.33 | -22.24% | 88 | 457 | 31.82% |
| GS210416C00310000 | 2021-01-25 9:48AM EST | 2021-04-16 | 7.15 | 7.15 | 7.35 | -1.48 | -17.15% | 27 | 445 | 31.93% |
| GS210618C00310000 | 2021-01-25 9:32AM EST | 2021-06-18 | 12.04 | 11.85 | 12.30 | -2.44 | -16.85% | 2 | 1,109 | 31.72% |
| GS210716C00310000 | 2021-01-25 10:30AM EST | 2021-07-16 | 14.00 | 13.75 | 14.15 | -2.30 | -14.11% | 1 | 268 | 31.57% |
| GS220121C00310000 | 2021-01-25 10:23AM EST | 2022-01-21 | 25.35 | 24.70 | 25.95 | -1.60 | -5.94% | 7 | 979 | 32.59% |
| GS220617C00310000 | 2021-01-22 11:22AM EST | 2022-06-17 | 32.05 | 30.65 | 33.40 | 0.00 | - | 6 | 65 | 33.10% |
| GS230120C00310000 | 2021-01-25 9:54AM EST | 2023-01-20 | 37.68 | 37.50 | 39.25 | -3.85 | -9.27% | 42 | 99 | 31.40% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129P00310000 | 2021-01-21 2:48PM EST | 2021-01-29 | 20.27 | 26.65 | 27.20 | 0.00 | - | 21 | 157 | 0.00% |
| GS210205P00310000 | 2021-01-21 10:11AM EST | 2021-02-05 | 21.10 | 26.35 | 28.25 | 0.00 | - | 5 | 11 | 35.94% |
| GS210212P00310000 | 2021-01-14 11:23AM EST | 2021-02-12 | 14.00 | 27.30 | 28.80 | 0.00 | - | 27 | 25 | 33.45% |
| GS210219P00310000 | 2021-01-22 10:19AM EST | 2021-02-19 | 28.88 | 27.70 | 29.10 | +5.03 | +21.09% | 1 | 55 | 30.52% |
| GS210226P00310000 | 2021-01-19 12:01AM EST | 2021-02-26 | 19.13 | 28.25 | 30.70 | 0.00 | - | - | 9 | 34.60% |
| GS210319P00310000 | 2021-01-21 9:36AM EST | 2021-03-19 | 26.50 | 31.65 | 32.95 | 0.00 | - | 2 | 26 | 33.89% |
| GS210416P00310000 | 2021-01-21 2:20PM EST | 2021-04-16 | 30.30 | 34.25 | 35.45 | 0.00 | - | 2 | 9 | 33.05% |
| GS210618P00310000 | 2021-01-22 10:41AM EST | 2021-06-18 | 38.22 | 40.15 | 41.10 | 0.00 | - | 2 | 13 | 33.55% |
| GS210716P00310000 | 2021-01-21 9:56AM EST | 2021-07-16 | 38.09 | 41.80 | 42.90 | 0.00 | - | 1 | 14 | 33.15% |
| GS220121P00310000 | 2021-01-21 11:01AM EST | 2022-01-21 | 50.10 | 54.60 | 55.55 | 0.00 | - | 2 | 902 | 34.42% |
| GS230120P00310000 | 2021-01-21 1:52PM EST | 2023-01-20 | 68.05 | 69.90 | 72.35 | 0.00 | - | 2 | 4 | 34.90% |
© 2021 Verizon Media. All rights reserved.
