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
Strike:310.00
Callsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416C00310000 | 2021-04-09 2:12PM EDT | 2021-04-16 | 22.00 | 21.30 | 22.30 | +1.95 | +9.73% | 34 | 731 | 44.58% |
| GS210423C00310000 | 2021-04-08 9:30AM EDT | 2021-04-23 | 18.04 | 21.90 | 23.25 | 0.00 | - | 1 | 6 | 37.56% |
| GS210430C00310000 | 2021-03-24 1:43PM EDT | 2021-04-30 | 26.60 | 22.05 | 24.05 | 0.00 | - | - | 10 | 34.37% |
| GS210507C00310000 | 2021-04-09 1:51PM EDT | 2021-05-07 | 24.00 | 23.65 | 24.95 | -4.05 | -14.44% | 1 | 3 | 33.13% |
| GS210521C00310000 | 2021-04-08 10:21AM EDT | 2021-05-21 | 25.65 | 25.50 | 26.15 | +4.45 | +20.99% | 10 | 72 | 30.51% |
| GS210618C00310000 | 2021-04-09 2:57PM EDT | 2021-06-18 | 26.80 | 27.05 | 27.85 | -1.04 | -3.74% | 7 | 1,134 | 27.24% |
| GS210716C00310000 | 2021-04-09 2:15PM EDT | 2021-07-16 | 29.00 | 29.70 | 30.60 | +0.90 | +3.20% | 2 | 318 | 27.73% |
| GS210917C00310000 | 2021-04-06 11:17AM EDT | 2021-09-17 | 31.40 | 34.20 | 35.05 | 0.00 | - | - | 6 | 27.33% |
| GS211015C00310000 | 2021-04-09 12:21PM EDT | 2021-10-15 | 37.00 | 35.60 | 37.95 | +0.25 | +0.68% | 3 | 34 | 28.58% |
| GS220121C00310000 | 2021-04-09 9:32AM EDT | 2022-01-21 | 46.30 | 41.60 | 44.00 | +7.80 | +20.26% | 1 | 994 | 28.79% |
| GS220617C00310000 | 2021-03-24 9:34AM EDT | 2022-06-17 | 54.00 | 49.35 | 50.95 | 0.00 | - | 1 | 92 | 28.58% |
| GS230120C00310000 | 2021-04-08 12:20PM EDT | 2023-01-20 | 56.45 | 56.90 | 59.35 | 0.00 | - | 1 | 156 | 28.42% |
Putsfor16 April 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210416P00310000 | 2021-04-09 3:58PM EDT | 2021-04-16 | 0.95 | 0.89 | 1.02 | -0.33 | -25.78% | 339 | 2,778 | 39.65% |
| GS210423P00310000 | 2021-04-09 3:49PM EDT | 2021-04-23 | 1.74 | 1.18 | 1.84 | -0.26 | -13.00% | 64 | 299 | 33.88% |
| GS210430P00310000 | 2021-04-09 1:48PM EDT | 2021-04-30 | 2.60 | 2.16 | 2.69 | -0.26 | -9.09% | 205 | 56 | 31.86% |
| GS210507P00310000 | 2021-04-08 2:21PM EDT | 2021-05-07 | 3.77 | 2.84 | 3.25 | 0.00 | - | 6 | 41 | 29.81% |
| GS210514P00310000 | 2021-04-09 12:31PM EDT | 2021-05-14 | 4.13 | 3.75 | 4.20 | -0.12 | -2.82% | 5 | 5 | 29.83% |
| GS210521P00310000 | 2021-04-09 2:52PM EDT | 2021-05-21 | 4.82 | 4.30 | 4.65 | -0.18 | -3.60% | 35 | 392 | 28.55% |
| GS210528P00310000 | 2021-04-09 2:42PM EDT | 2021-05-28 | 5.70 | 5.30 | 6.30 | -0.32 | -5.32% | 3 | 27 | 30.72% |
| GS210618P00310000 | 2021-04-09 3:56PM EDT | 2021-06-18 | 7.25 | 6.90 | 7.40 | -0.42 | -5.48% | 46 | 536 | 28.00% |
| GS210716P00310000 | 2021-04-09 3:43PM EDT | 2021-07-16 | 9.75 | 9.55 | 10.15 | -2.15 | -18.07% | 16 | 189 | 28.34% |
| GS210917P00310000 | 2021-04-09 3:49PM EDT | 2021-09-17 | 14.65 | 14.70 | 15.25 | -2.45 | -14.33% | 4 | 5 | 28.62% |
| GS211015P00310000 | 2021-04-08 1:16PM EDT | 2021-10-15 | 17.85 | 16.35 | 17.10 | 0.00 | - | 1 | 46 | 28.55% |
| GS220121P00310000 | 2021-04-09 3:44PM EDT | 2022-01-21 | 24.20 | 23.95 | 24.40 | -0.40 | -1.63% | 9 | 932 | 29.92% |
| GS220617P00310000 | 2021-03-29 2:39PM EDT | 2022-06-17 | 37.34 | 31.30 | 33.10 | 0.00 | - | 1 | 29 | 30.80% |
| GS230120P00310000 | 2021-04-09 2:17PM EDT | 2023-01-20 | 42.99 | 40.80 | 43.05 | -1.53 | -3.44% | 3 | 19 | 31.18% |
© 2021 Verizon Media. All rights reserved.
