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:310.00
Callsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210416C003100002021-04-09 2:12PM EDT2021-04-1622.0021.3022.30+1.95+9.73%3473144.58%
GS210423C003100002021-04-08 9:30AM EDT2021-04-2318.0421.9023.250.00-1637.56%
GS210430C003100002021-03-24 1:43PM EDT2021-04-3026.6022.0524.050.00--1034.37%
GS210507C003100002021-04-09 1:51PM EDT2021-05-0724.0023.6524.95-4.05-14.44%1333.13%
GS210521C003100002021-04-08 10:21AM EDT2021-05-2125.6525.5026.15+4.45+20.99%107230.51%
GS210618C003100002021-04-09 2:57PM EDT2021-06-1826.8027.0527.85-1.04-3.74%71,13427.24%
GS210716C003100002021-04-09 2:15PM EDT2021-07-1629.0029.7030.60+0.90+3.20%231827.73%
GS210917C003100002021-04-06 11:17AM EDT2021-09-1731.4034.2035.050.00--627.33%
GS211015C003100002021-04-09 12:21PM EDT2021-10-1537.0035.6037.95+0.25+0.68%33428.58%
GS220121C003100002021-04-09 9:32AM EDT2022-01-2146.3041.6044.00+7.80+20.26%199428.79%
GS220617C003100002021-03-24 9:34AM EDT2022-06-1754.0049.3550.950.00-19228.58%
GS230120C003100002021-04-08 12:20PM EDT2023-01-2056.4556.9059.350.00-115628.42%
Putsfor16 April 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210416P003100002021-04-09 3:58PM EDT2021-04-160.950.891.02-0.33-25.78%3392,77839.65%
GS210423P003100002021-04-09 3:49PM EDT2021-04-231.741.181.84-0.26-13.00%6429933.88%
GS210430P003100002021-04-09 1:48PM EDT2021-04-302.602.162.69-0.26-9.09%2055631.86%
GS210507P003100002021-04-08 2:21PM EDT2021-05-073.772.843.250.00-64129.81%
GS210514P003100002021-04-09 12:31PM EDT2021-05-144.133.754.20-0.12-2.82%5529.83%
GS210521P003100002021-04-09 2:52PM EDT2021-05-214.824.304.65-0.18-3.60%3539228.55%
GS210528P003100002021-04-09 2:42PM EDT2021-05-285.705.306.30-0.32-5.32%32730.72%
GS210618P003100002021-04-09 3:56PM EDT2021-06-187.256.907.40-0.42-5.48%4653628.00%
GS210716P003100002021-04-09 3:43PM EDT2021-07-169.759.5510.15-2.15-18.07%1618928.34%
GS210917P003100002021-04-09 3:49PM EDT2021-09-1714.6514.7015.25-2.45-14.33%4528.62%
GS211015P003100002021-04-08 1:16PM EDT2021-10-1517.8516.3517.100.00-14628.55%
GS220121P003100002021-04-09 3:44PM EDT2022-01-2124.2023.9524.40-0.40-1.63%993229.92%
GS220617P003100002021-03-29 2:39PM EDT2022-06-1737.3431.3033.100.00-12930.80%
GS230120P003100002021-04-09 2:17PM EDT2023-01-2042.9940.8043.05-1.53-3.44%31931.18%