The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
280.44-8.95 (-3.09%)
As of 11:46AM EST. Market open.
Strike:320.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129C00320000 | 2021-01-25 10:38AM EST | 2021-01-29 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 175 | 350 | 47.66% |
| GS210205C00320000 | 2021-01-25 11:28AM EST | 2021-02-05 | 0.20 | 0.16 | 0.21 | -0.27 | -57.45% | 7 | 108 | 37.74% |
| GS210212C00320000 | 2021-01-25 10:18AM EST | 2021-02-12 | 0.68 | 0.43 | 0.61 | -0.22 | -24.44% | 2 | 297 | 36.62% |
| GS210219C00320000 | 2021-01-25 11:31AM EST | 2021-02-19 | 0.78 | 0.72 | 0.84 | -0.77 | -49.68% | 25 | 1,082 | 33.61% |
| GS210226C00320000 | 2021-01-21 1:05PM EST | 2021-02-26 | 1.55 | 0.77 | 1.53 | -1.05 | -40.38% | 1 | 19 | 34.69% |
| GS210319C00320000 | 2021-01-25 11:17AM EST | 2021-03-19 | 2.66 | 2.37 | 2.55 | -1.17 | -30.55% | 101 | 1,331 | 31.53% |
| GS210416C00320000 | 2021-01-25 11:21AM EST | 2021-04-16 | 4.65 | 4.20 | 4.50 | -1.60 | -25.60% | 27 | 269 | 31.18% |
| GS210618C00320000 | 2021-01-25 11:22AM EST | 2021-06-18 | 8.80 | 8.10 | 8.70 | -2.70 | -23.48% | 233 | 2,664 | 31.01% |
| GS210716C00320000 | 2021-01-25 10:16AM EST | 2021-07-16 | 11.25 | 9.65 | 10.35 | -2.00 | -15.09% | 7 | 547 | 30.87% |
| GS220121C00320000 | 2021-01-25 9:30AM EST | 2022-01-21 | 22.08 | 19.80 | 21.00 | -2.24 | -9.21% | 7 | 1,011 | 31.61% |
| GS220617C00320000 | 2021-01-22 12:11PM EST | 2022-06-17 | 28.95 | 24.40 | 27.45 | 0.00 | - | 6 | 91 | 31.65% |
| GS230120C00320000 | 2021-01-25 9:54AM EST | 2023-01-20 | 33.10 | 31.60 | 34.45 | -4.54 | -12.06% | 77 | 45 | 30.97% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GS210129P00320000 | 2021-01-22 1:43PM EST | 2021-01-29 | 30.58 | 39.30 | 41.65 | 0.00 | - | 60 | 72 | 78.20% |
| GS210212P00320000 | 2021-01-20 2:49PM EST | 2021-02-12 | 32.80 | 39.90 | 41.85 | 0.00 | - | 1 | 2 | 51.42% |
| GS210219P00320000 | 2021-01-22 3:48PM EST | 2021-02-19 | 31.30 | 40.35 | 42.25 | 0.00 | - | 1 | 19 | 46.24% |
| GS210319P00320000 | 2021-01-25 10:07AM EST | 2021-03-19 | 40.55 | 44.05 | 44.85 | +16.04 | +65.44% | 1 | 20 | 40.95% |
| GS210416P00320000 | 2021-01-20 9:45AM EST | 2021-04-16 | 36.00 | 45.25 | 46.75 | 0.00 | - | 1 | 25 | 37.82% |
| GS210618P00320000 | 2021-01-22 10:41AM EST | 2021-06-18 | 48.05 | 50.30 | 51.65 | +2.65 | +5.84% | 1 | 42 | 36.52% |
| GS210716P00320000 | 2021-01-19 11:29AM EST | 2021-07-16 | 39.55 | 51.75 | 53.40 | 0.00 | - | 12 | 13 | 35.93% |
| GS220121P00320000 | 2021-01-19 3:37PM EST | 2022-01-21 | 55.30 | 63.15 | 65.10 | 0.00 | - | 3 | 314 | 35.82% |
| GS220617P00320000 | 2021-01-19 10:33AM EST | 2022-06-17 | 60.65 | 69.20 | 72.85 | 0.00 | - | 1 | 2 | 36.14% |
| GS230120P00320000 | 2021-01-22 1:13PM EST | 2023-01-20 | 74.65 | 78.55 | 80.75 | 0.00 | - | 2 | 17 | 35.29% |
© 2021 Verizon Media. All rights reserved.
