Australia markets closed

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.
In the money
Show:ListStraddle
Strike:310.00
Callsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210129C003100002021-01-25 10:09AM EST2021-01-290.110.090.11-0.19-63.33%13663039.45%
GS210205C003100002021-01-25 10:20AM EST2021-02-050.630.580.65-0.52-45.22%7215935.79%
GS210212C003100002021-01-25 9:36AM EST2021-02-121.411.251.38-0.59-29.50%420634.73%
GS210219C003100002021-01-25 10:21AM EST2021-02-191.891.811.88-0.91-32.50%491,42432.67%
GS210226C003100002021-01-20 12:28PM EST2021-02-264.102.502.940.00-92133.86%
GS210319C003100002021-01-25 10:21AM EST2021-03-194.654.404.65-1.33-22.24%8845731.82%
GS210416C003100002021-01-25 9:48AM EST2021-04-167.157.157.35-1.48-17.15%2744531.93%
GS210618C003100002021-01-25 9:32AM EST2021-06-1812.0411.8512.30-2.44-16.85%21,10931.72%
GS210716C003100002021-01-25 10:30AM EST2021-07-1614.0013.7514.15-2.30-14.11%126831.57%
GS220121C003100002021-01-25 10:23AM EST2022-01-2125.3524.7025.95-1.60-5.94%797932.59%
GS220617C003100002021-01-22 11:22AM EST2022-06-1732.0530.6533.400.00-66533.10%
GS230120C003100002021-01-25 9:54AM EST2023-01-2037.6837.5039.25-3.85-9.27%429931.40%
Putsfor29 January 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210129P003100002021-01-21 2:48PM EST2021-01-2920.2726.6527.200.00-211570.00%
GS210205P003100002021-01-21 10:11AM EST2021-02-0521.1026.3528.250.00-51135.94%
GS210212P003100002021-01-14 11:23AM EST2021-02-1214.0027.3028.800.00-272533.45%
GS210219P003100002021-01-22 10:19AM EST2021-02-1928.8827.7029.10+5.03+21.09%15530.52%
GS210226P003100002021-01-19 12:01AM EST2021-02-2619.1328.2530.700.00--934.60%
GS210319P003100002021-01-21 9:36AM EST2021-03-1926.5031.6532.950.00-22633.89%
GS210416P003100002021-01-21 2:20PM EST2021-04-1630.3034.2535.450.00-2933.05%
GS210618P003100002021-01-22 10:41AM EST2021-06-1838.2240.1541.100.00-21333.55%
GS210716P003100002021-01-21 9:56AM EST2021-07-1638.0941.8042.900.00-11433.15%
GS220121P003100002021-01-21 11:01AM EST2022-01-2150.1054.6055.550.00-290234.42%
GS230120P003100002021-01-21 1:52PM EST2023-01-2068.0569.9072.350.00-2434.90%